Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.58 | 89.13 | 88.21 | 88.52 | 844,574 | -0.08(-0.09%) |
May 27, 2022 | 87.80 | 88.61 | 87.80 | 88.60 | 594,616 | +1.58(+1.82%) |
May 26, 2022 | 85.95 | 87.24 | 85.89 | 87.02 | 860,290 | +1.08(+1.26%) |
May 25, 2022 | 85.25 | 86.39 | 85.22 | 85.94 | 808,996 | -0.10(-0.12%) |
May 24, 2022 | 86.34 | 86.35 | 85.63 | 86.04 | 830,447 | -0.61(-0.70%) |
May 23, 2022 | 86.10 | 86.77 | 85.85 | 86.65 | 1,413,536 | +1.37(+1.60%) |
May 20, 2022 | 85.78 | 85.84 | 84.13 | 85.28 | 959,200 | +0.55(+0.66%) |
May 19, 2022 | 83.71 | 85.29 | 83.67 | 84.73 | 1,035,185 | +0.84(+1.00%) |
May 18, 2022 | 85.46 | 85.50 | 83.80 | 83.89 | 1,393,857 | -2.51(-2.91%) |
May 17, 2022 | 86.34 | 86.43 | 85.61 | 86.40 | 932,571 | +1.76(+2.08%) |
May 16, 2022 | 84.48 | 85.16 | 84.05 | 84.64 | 993,258 | -0.28(-0.33%) |
May 13, 2022 | 83.73 | 84.99 | 83.61 | 84.92 | 993,651 | +2.68(+3.26%) |
May 12, 2022 | 81.78 | 83.21 | 81.45 | 82.24 | 998,298 | -0.07(-0.09%) |
May 11, 2022 | 83.31 | 84.31 | 82.26 | 82.31 | 902,229 | -0.75(-0.90%) |
May 10, 2022 | 83.93 | 84.01 | 82.50 | 83.06 | 1,429,997 | +0.79(+0.96%) |
May 09, 2022 | 83.52 | 83.52 | 82.01 | 82.27 | 1,002,427 | -2.83(-3.33%) |
May 06, 2022 | 85.57 | 85.90 | 84.63 | 85.10 | 1,277,650 | -1.45(-1.68%) |
May 05, 2022 | 88.42 | 89.04 | 85.98 | 86.55 | 975,616 | -3.26(-3.63%) |
May 04, 2022 | 88.20 | 89.98 | 87.03 | 89.81 | 860,639 | +1.52(+1.72%) |
May 03, 2022 | 88.25 | 88.57 | 87.89 | 88.29 | 976,951 | +0.26(+0.30%) |
May 02, 2022 | 87.88 | 88.40 | 86.97 | 88.03 | 1,022,033 | -0.21(-0.24%) |
Apr 29, 2022 | 89.69 | 90.42 | 88.23 | 88.24 | 1,043,006 | -1.30(-1.45%) |
Apr 28, 2022 | 88.61 | 89.71 | 87.83 | 89.54 | 831,648 | +1.44(+1.63%) |
Apr 27, 2022 | 88.11 | 88.83 | 87.50 | 88.10 | 1,510,158 | +0.52(+0.59%) |
Apr 26, 2022 | 89.70 | 89.72 | 87.58 | 87.58 | 1,096,793 | -2.97(-3.28%) |
Apr 25, 2022 | 89.99 | 90.62 | 89.39 | 90.55 | 986,485 | -0.23(-0.25%) |
Apr 22, 2022 | 92.08 | 92.19 | 90.67 | 90.78 | 756,648 | -1.31(-1.42%) |
Apr 21, 2022 | 94.32 | 94.42 | 91.91 | 92.09 | 807,291 | -0.97(-1.05%) |
Apr 20, 2022 | 92.99 | 93.51 | 92.79 | 93.06 | 621,820 | +0.64(+0.70%) |
Apr 19, 2022 | 91.24 | 92.54 | 91.24 | 92.42 | 850,282 | +0.32(+0.35%) |
Apr 18, 2022 | 92.16 | 92.81 | 91.92 | 92.10 | 725,692 | -0.77(-0.83%) |
Apr 14, 2022 | 93.88 | 93.98 | 92.87 | 92.87 | 711,536 | -0.76(-0.81%) |
Apr 13, 2022 | 92.61 | 93.73 | 92.43 | 93.63 | 654,126 | +1.15(+1.24%) |
Apr 12, 2022 | 93.41 | 93.81 | 92.28 | 92.48 | 645,569 | -0.89(-0.95%) |
Apr 11, 2022 | 93.88 | 94.19 | 93.31 | 93.37 | 717,881 | -1.47(-1.55%) |
Apr 08, 2022 | 94.72 | 95.31 | 94.42 | 94.84 | 654,697 | -0.49(-0.51%) |
Apr 07, 2022 | 95.11 | 95.62 | 94.49 | 95.33 | 556,750 | +0.31(+0.33%) |
Apr 06, 2022 | 95.12 | 95.50 | 94.35 | 95.02 | 1,887,658 | -1.64(-1.70%) |
Apr 05, 2022 | 97.58 | 97.69 | 96.25 | 96.66 | 931,424 | -1.12(-1.15%) |
Apr 04, 2022 | 97.12 | 97.97 | 96.86 | 97.78 | 472,551 | +0.82(+0.85%) |
Apr 01, 2022 | 96.73 | 97.00 | 96.26 | 96.96 | 496,710 | +0.69(+0.72%) |
Mar 31, 2022 | 97.23 | 97.64 | 96.16 | 96.27 | 676,987 | -1.63(-1.66%) |
Mar 30, 2022 | 98.08 | 98.41 | 97.57 | 97.90 | 1,378,748 | -0.67(-0.68%) |
Mar 29, 2022 | 98.70 | 99.07 | 97.75 | 98.57 | 834,802 | +2.49(+2.59%) |
Mar 28, 2022 | 95.52 | 96.13 | 95.21 | 96.08 | 668,396 | -0.09(-0.09%) |
Mar 25, 2022 | 96.28 | 96.52 | 95.46 | 96.17 | 422,899 | -0.26(-0.27%) |
Mar 24, 2022 | 95.91 | 96.45 | 95.51 | 96.43 | 953,574 | +1.04(+1.09%) |
Mar 23, 2022 | 95.74 | 96.13 | 95.37 | 95.39 | 770,939 | -1.55(-1.60%) |
Mar 22, 2022 | 96.27 | 97.09 | 96.18 | 96.94 | 1,278,668 | +0.89(+0.93%) |
Mar 21, 2022 | 96.47 | 96.76 | 95.55 | 96.05 | 852,895 | -1.19(-1.22%) |
Mar 18, 2022 | 95.05 | 97.37 | 94.94 | 97.24 | 814,140 | +1.60(+1.67%) |
Mar 17, 2022 | 94.56 | 95.99 | 94.53 | 95.64 | 1,350,274 | +0.84(+0.89%) |
Mar 16, 2022 | 92.98 | 94.83 | 92.30 | 94.80 | 1,130,268 | +3.99(+4.39%) |
Mar 15, 2022 | 90.20 | 90.98 | 89.85 | 90.81 | 2,047,862 | +0.93(+1.03%) |
Mar 14, 2022 | 90.38 | 91.16 | 89.59 | 89.88 | 2,778,595 | +0.89(+1.00%) |
Mar 11, 2022 | 90.94 | 91.11 | 88.89 | 88.99 | 18,200,048 | -1.26(-1.40%) |
Mar 10, 2022 | 90.22 | 89.76 | 90.25 | 1,212,512 | -1.56(-1.70%) | |
Mar 09, 2022 | 90.76 | 92.40 | 90.08 | 91.81 | 1,625,616 | +4.06(+4.63%) |
Mar 08, 2022 | 87.91 | 89.69 | 86.43 | 87.75 | 1,402,882 | +0.45(+0.52%) |
Mar 07, 2022 | 89.67 | 89.97 | 86.90 | 87.30 | 1,265,110 | -3.15(-3.48%) |
Mar 04, 2022 | 90.57 | 90.84 | 89.62 | 90.45 | 1,377,181 | -2.60(-2.79%) |
Mar 03, 2022 | 94.73 | 94.77 | 92.79 | 93.05 | 1,525,577 | -1.92(-2.02%) |
Mar 02, 2022 | 94.40 | 95.31 | 94.19 | 94.97 | 849,057 | +0.95(+1.01%) |