Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.02 | 88.53 | 82.79 | 84.67 | 1,142,864 | -1.50(-1.74%) |
May 27, 2022 | 82.49 | 86.36 | 82.49 | 86.17 | 695,673 | +4.83(+5.94%) |
May 26, 2022 | 78.90 | 82.19 | 78.25 | 81.34 | 565,604 | +1.66(+2.08%) |
May 25, 2022 | 76.97 | 80.58 | 76.14 | 79.68 | 835,876 | +2.62(+3.40%) |
May 24, 2022 | 78.23 | 78.91 | 75.89 | 77.06 | 895,994 | -3.52(-4.37%) |
May 23, 2022 | 80.26 | 81.84 | 78.09 | 80.58 | 1,058,863 | -0.04(-0.05%) |
May 20, 2022 | 80.17 | 83.15 | 77.54 | 80.62 | 987,929 | +1.32(+1.66%) |
May 19, 2022 | 75.74 | 81.63 | 74.76 | 79.30 | 860,507 | +3.78(+5.01%) |
May 18, 2022 | 75.38 | 77.54 | 73.57 | 75.52 | 785,732 | -0.84(-1.10%) |
May 17, 2022 | 77.98 | 78.94 | 73.48 | 76.36 | 903,690 | +0.33(+0.43%) |
May 16, 2022 | 78.62 | 80.83 | 75.47 | 76.03 | 952,461 | -4.38(-5.45%) |
May 13, 2022 | 75.90 | 82.16 | 75.54 | 80.41 | 1,324,298 | +6.24(+8.41%) |
May 12, 2022 | 70.09 | 75.04 | 70.09 | 74.17 | 1,447,548 | +2.74(+3.84%) |
May 11, 2022 | 73.39 | 75.79 | 70.82 | 71.43 | 1,761,156 | -3.55(-4.73%) |
May 10, 2022 | 78.32 | 80.46 | 72.00 | 74.98 | 1,797,781 | -0.63(-0.83%) |
May 09, 2022 | 77.24 | 80.47 | 73.75 | 75.61 | 3,002,768 | -2.81(-3.58%) |
May 06, 2022 | 69.10 | 78.66 | 67.59 | 78.42 | 5,239,940 | +8.44(+12.06%) |
May 05, 2022 | 77.53 | 77.71 | 69.14 | 69.98 | 2,399,558 | -10.43(-12.97%) |
May 04, 2022 | 77.03 | 80.61 | 71.82 | 80.41 | 1,178,027 | +3.97(+5.19%) |
May 03, 2022 | 79.48 | 80.68 | 75.89 | 76.44 | 917,427 | -3.32(-4.16%) |
May 02, 2022 | 76.19 | 80.14 | 75.17 | 79.76 | 1,093,431 | +3.69(+4.85%) |
Apr 29, 2022 | 78.20 | 80.19 | 75.83 | 76.07 | 1,160,321 | -2.74(-3.48%) |
Apr 28, 2022 | 78.00 | 79.55 | 75.65 | 78.81 | 1,757,939 | +1.49(+1.93%) |
Apr 27, 2022 | 78.72 | 80.83 | 76.84 | 77.32 | 804,188 | -1.70(-2.15%) |
Apr 26, 2022 | 83.29 | 83.29 | 78.91 | 79.02 | 794,907 | -4.84(-5.77%) |
Apr 25, 2022 | 82.89 | 86.00 | 81.00 | 83.86 | 1,242,400 | -0.55(-0.65%) |
Apr 22, 2022 | 85.30 | 86.81 | 82.33 | 84.41 | 890,939 | -0.36(-0.42%) |
Apr 21, 2022 | 88.10 | 89.67 | 84.04 | 84.77 | 782,267 | -2.13(-2.45%) |
Apr 20, 2022 | 92.09 | 92.09 | 86.80 | 86.90 | 660,216 | -4.12(-4.53%) |
Apr 19, 2022 | 88.50 | 92.77 | 87.65 | 91.02 | 1,077,386 | +2.83(+3.21%) |
Apr 18, 2022 | 90.38 | 91.44 | 87.28 | 88.19 | 991,127 | -3.31(-3.62%) |
Apr 14, 2022 | 95.38 | 95.38 | 91.49 | 91.50 | 552,168 | -3.40(-3.58%) |
Apr 13, 2022 | 94.08 | 96.39 | 92.89 | 94.90 | 457,680 | +0.66(+0.70%) |
Apr 12, 2022 | 97.48 | 98.44 | 93.31 | 94.24 | 581,782 | -1.26(-1.32%) |
Apr 11, 2022 | 92.74 | 96.86 | 92.00 | 95.50 | 610,121 | +1.48(+1.57%) |
Apr 08, 2022 | 94.46 | 96.61 | 93.38 | 94.02 | 468,871 | -1.71(-1.79%) |
Apr 07, 2022 | 96.56 | 98.95 | 93.94 | 95.73 | 822,045 | -1.23(-1.27%) |
Apr 06, 2022 | 99.38 | 99.65 | 95.82 | 96.96 | 890,838 | -4.47(-4.41%) |
Apr 05, 2022 | 107.10 | 107.25 | 100.76 | 101.43 | 608,228 | -5.92(-5.51%) |
Apr 04, 2022 | 102.45 | 107.63 | 102.30 | 107.35 | 676,686 | +5.77(+5.68%) |
Apr 01, 2022 | 99.65 | 104.81 | 99.28 | 101.58 | 652,286 | +2.07(+2.08%) |
Mar 31, 2022 | 100.81 | 103.48 | 99.00 | 99.51 | 881,816 | -0.84(-0.84%) |
Mar 30, 2022 | 102.23 | 103.73 | 100.12 | 100.35 | 418,812 | -3.33(-3.21%) |
Mar 29, 2022 | 100.99 | 104.52 | 99.85 | 103.68 | 628,064 | +5.10(+5.17%) |
Mar 28, 2022 | 96.30 | 99.04 | 95.15 | 98.58 | 524,284 | +2.26(+2.35%) |
Mar 25, 2022 | 101.37 | 101.41 | 95.28 | 96.32 | 692,466 | -4.65(-4.61%) |
Mar 24, 2022 | 99.24 | 100.98 | 97.29 | 100.97 | 483,950 | +2.12(+2.14%) |
Mar 23, 2022 | 98.01 | 102.03 | 97.00 | 98.85 | 696,979 | -1.37(-1.37%) |
Mar 22, 2022 | 97.85 | 101.78 | 95.70 | 100.22 | 1,177,992 | +2.01(+2.05%) |
Mar 21, 2022 | 92.42 | 98.58 | 92.37 | 98.21 | 2,358,356 | +5.33(+5.74%) |
Mar 18, 2022 | 86.25 | 92.97 | 86.08 | 92.88 | 1,037,129 | +5.56(+6.37%) |
Mar 17, 2022 | 83.80 | 87.42 | 82.84 | 87.32 | 870,683 | +2.67(+3.15%) |
Mar 16, 2022 | 79.51 | 84.85 | 78.95 | 84.65 | 1,130,936 | +6.97(+8.97%) |
Mar 15, 2022 | 75.74 | 79.17 | 74.28 | 77.68 | 1,510,029 | +1.84(+2.43%) |
Mar 14, 2022 | 80.19 | 82.71 | 74.96 | 75.84 | 1,688,611 | -5.07(-6.27%) |
Mar 11, 2022 | 88.26 | 88.37 | 80.60 | 80.91 | 1,500,200 | -6.38(-7.31%) |
Mar 10, 2022 | 92.02 | 85.97 | 87.29 | 1,356,872 | -7.35(-7.77%) | |
Mar 09, 2022 | 91.53 | 94.65 | 90.88 | 94.64 | 1,344,361 | +5.68(+6.38%) |
Mar 08, 2022 | 86.79 | 91.71 | 85.00 | 88.96 | 1,874,178 | +0.39(+0.44%) |
Mar 07, 2022 | 94.59 | 95.63 | 88.48 | 88.57 | 1,744,206 | -6.32(-6.66%) |
Mar 04, 2022 | 98.00 | 99.27 | 93.36 | 94.89 | 1,055,968 | -2.46(-2.53%) |
Mar 03, 2022 | 103.38 | 104.08 | 96.53 | 97.35 | 669,536 | -5.63(-5.47%) |
Mar 02, 2022 | 105.89 | 105.89 | 100.56 | 102.98 | 539,099 | -2.02(-1.92%) |