Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.61 | 78.65 | 76.00 | 78.15 | 198,345 | -0.11(-0.14%) |
May 27, 2022 | 76.37 | 78.86 | 76.37 | 78.26 | 162,456 | +2.82(+3.74%) |
May 26, 2022 | 76.55 | 77.78 | 74.92 | 75.43 | 206,131 | -0.33(-0.43%) |
May 25, 2022 | 75.81 | 76.54 | 75.11 | 75.76 | 88,886 | -0.31(-0.40%) |
May 24, 2022 | 76.04 | 76.53 | 74.59 | 76.06 | 90,227 | -0.32(-0.41%) |
May 23, 2022 | 77.42 | 77.42 | 75.57 | 76.38 | 101,423 | +0.20(+0.26%) |
May 20, 2022 | 76.82 | 77.05 | 73.69 | 76.18 | 160,921 | -0.11(-0.14%) |
May 19, 2022 | 75.95 | 77.56 | 75.50 | 76.29 | 103,296 | +0.26(+0.34%) |
May 18, 2022 | 76.74 | 77.84 | 75.55 | 76.04 | 152,304 | -2.24(-2.86%) |
May 17, 2022 | 77.72 | 78.29 | 76.76 | 78.27 | 93,658 | +1.91(+2.50%) |
May 16, 2022 | 76.87 | 77.01 | 75.74 | 76.36 | 83,137 | -0.93(-1.20%) |
May 13, 2022 | 77.42 | 78.08 | 76.58 | 77.29 | 102,855 | +0.94(+1.23%) |
May 12, 2022 | 74.48 | 76.44 | 74.23 | 76.35 | 143,559 | +1.18(+1.57%) |
May 11, 2022 | 76.54 | 77.53 | 74.81 | 75.17 | 71,695 | -1.29(-1.69%) |
May 10, 2022 | 77.13 | 77.99 | 75.69 | 76.46 | 91,327 | +0.32(+0.41%) |
May 09, 2022 | 77.50 | 77.54 | 75.66 | 76.14 | 113,721 | -2.23(-2.84%) |
May 06, 2022 | 79.07 | 79.38 | 77.33 | 78.37 | 98,836 | -1.07(-1.35%) |
May 05, 2022 | 81.86 | 81.96 | 78.58 | 79.44 | 134,561 | -3.74(-4.50%) |
May 04, 2022 | 79.22 | 83.22 | 79.04 | 83.19 | 135,159 | +3.97(+5.01%) |
May 03, 2022 | 78.78 | 79.78 | 78.07 | 79.22 | 136,748 | -0.01(-0.01%) |
May 02, 2022 | 79.71 | 80.09 | 77.22 | 79.23 | 130,233 | -0.25(-0.31%) |
Apr 29, 2022 | 80.30 | 81.64 | 79.34 | 79.47 | 289,286 | -1.43(-1.77%) |
Apr 28, 2022 | 81.16 | 81.76 | 79.72 | 80.90 | 142,109 | +0.79(+0.98%) |
Apr 27, 2022 | 80.48 | 81.88 | 79.81 | 80.11 | 198,358 | -0.13(-0.16%) |
Apr 26, 2022 | 82.02 | 83.10 | 79.97 | 80.24 | 179,092 | -2.71(-3.27%) |
Apr 25, 2022 | 82.02 | 83.40 | 80.54 | 82.95 | 199,885 | +0.65(+0.79%) |
Apr 22, 2022 | 84.00 | 84.71 | 82.28 | 82.30 | 163,774 | -1.69(-2.02%) |
Apr 21, 2022 | 86.96 | 87.73 | 83.41 | 83.99 | 243,531 | -2.21(-2.56%) |
Apr 20, 2022 | 87.19 | 87.48 | 85.40 | 86.20 | 201,962 | -0.04(-0.05%) |
Apr 19, 2022 | 89.64 | 90.01 | 85.87 | 86.24 | 230,793 | -6.53(-7.04%) |
Apr 18, 2022 | 91.51 | 93.63 | 91.51 | 92.77 | 136,151 | +0.37(+0.41%) |
Apr 14, 2022 | 94.81 | 94.83 | 92.37 | 92.39 | 117,877 | -1.91(-2.03%) |
Apr 13, 2022 | 93.58 | 94.39 | 92.96 | 94.31 | 88,538 | +1.22(+1.31%) |
Apr 12, 2022 | 93.74 | 94.75 | 92.87 | 93.08 | 125,367 | +0.60(+0.65%) |
Apr 11, 2022 | 94.20 | 94.84 | 92.30 | 92.48 | 96,095 | -2.09(-2.21%) |
Apr 08, 2022 | 96.89 | 97.59 | 94.57 | 94.57 | 120,255 | -2.48(-2.56%) |
Apr 07, 2022 | 96.52 | 97.54 | 96.38 | 97.05 | 116,381 | +0.34(+0.36%) |
Apr 06, 2022 | 96.73 | 97.72 | 95.97 | 96.71 | 115,691 | -1.22(-1.25%) |
Apr 05, 2022 | 100.25 | 100.26 | 97.50 | 97.93 | 80,815 | -2.75(-2.73%) |
Apr 04, 2022 | 100.34 | 100.72 | 99.12 | 100.68 | 82,041 | -0.11(-0.11%) |
Apr 01, 2022 | 98.15 | 101.12 | 98.15 | 100.79 | 157,303 | +2.58(+2.63%) |
Mar 31, 2022 | 97.80 | 99.60 | 97.80 | 98.21 | 109,765 | +0.11(+0.11%) |
Mar 30, 2022 | 99.69 | 99.69 | 97.71 | 98.10 | 89,645 | -1.40(-1.41%) |
Mar 29, 2022 | 99.55 | 100.79 | 98.47 | 99.50 | 105,095 | +1.42(+1.45%) |
Mar 28, 2022 | 97.84 | 99.08 | 96.94 | 98.08 | 93,890 | -0.11(-0.11%) |
Mar 25, 2022 | 97.63 | 98.23 | 96.96 | 98.19 | 84,285 | +0.81(+0.83%) |
Mar 24, 2022 | 96.88 | 97.53 | 96.30 | 97.38 | 82,357 | +0.86(+0.89%) |
Mar 23, 2022 | 97.46 | 98.11 | 96.38 | 96.52 | 88,626 | -1.75(-1.78%) |
Mar 22, 2022 | 98.67 | 100.25 | 97.55 | 98.27 | 109,848 | +0.16(+0.16%) |
Mar 21, 2022 | 97.63 | 98.54 | 97.12 | 98.12 | 75,089 | -0.29(-0.29%) |
Mar 18, 2022 | 96.57 | 98.44 | 95.89 | 98.40 | 283,624 | +2.36(+2.46%) |
Mar 17, 2022 | 95.26 | 96.91 | 94.67 | 96.04 | 107,631 | +0.65(+0.68%) |
Mar 16, 2022 | 94.52 | 95.97 | 93.28 | 95.39 | 130,358 | +1.84(+1.97%) |
Mar 15, 2022 | 93.28 | 94.24 | 91.61 | 93.55 | 93,936 | +1.15(+1.25%) |
Mar 14, 2022 | 92.14 | 92.84 | 91.17 | 92.39 | 126,793 | +0.71(+0.77%) |
Mar 11, 2022 | 93.63 | 94.39 | 91.69 | 91.69 | 82,395 | -1.35(-1.45%) |
Mar 10, 2022 | 93.28 | 93.90 | 92.24 | 93.03 | 94,274 | -1.89(-1.99%) |
Mar 09, 2022 | 95.01 | 96.29 | 94.30 | 94.93 | 125,651 | +2.02(+2.17%) |
Mar 08, 2022 | 92.42 | 95.07 | 91.95 | 92.91 | 140,718 | -0.21(-0.22%) |
Mar 07, 2022 | 96.29 | 96.29 | 93.06 | 93.11 | 121,683 | -3.03(-3.16%) |
Mar 04, 2022 | 96.61 | 97.17 | 95.59 | 96.15 | 91,549 | -1.76(-1.80%) |
Mar 03, 2022 | 98.03 | 98.40 | 96.16 | 97.91 | 77,075 | +0.71(+0.73%) |
Mar 02, 2022 | 97.24 | 98.36 | 96.42 | 97.20 | 119,265 | +0.92(+0.95%) |