Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.57 | 90.35 | 88.07 | 88.90 | 299,140 | -1.86(-2.05%) |
May 27, 2022 | 87.93 | 90.83 | 87.93 | 90.76 | 89,600 | +3.14(+3.58%) |
May 26, 2022 | 86.39 | 88.18 | 86.29 | 87.62 | 123,556 | +1.89(+2.21%) |
May 25, 2022 | 86.30 | 87.15 | 84.61 | 85.73 | 136,123 | -0.95(-1.10%) |
May 24, 2022 | 84.37 | 86.78 | 84.01 | 86.68 | 253,868 | +3.32(+3.98%) |
May 23, 2022 | 82.35 | 83.53 | 81.67 | 83.36 | 168,036 | +1.64(+2.01%) |
May 20, 2022 | 83.66 | 84.18 | 80.14 | 81.71 | 117,317 | -0.84(-1.02%) |
May 19, 2022 | 81.79 | 83.64 | 81.26 | 82.56 | 150,886 | -0.40(-0.48%) |
May 18, 2022 | 84.05 | 87.02 | 82.55 | 82.95 | 250,866 | -1.84(-2.17%) |
May 17, 2022 | 84.76 | 85.27 | 84.29 | 84.80 | 105,437 | +1.49(+1.78%) |
May 16, 2022 | 83.11 | 83.83 | 81.64 | 83.31 | 123,086 | -0.02(-0.02%) |
May 13, 2022 | 82.72 | 84.64 | 82.72 | 83.33 | 99,666 | +1.64(+2.01%) |
May 12, 2022 | 80.70 | 82.43 | 79.79 | 81.68 | 126,600 | +0.99(+1.23%) |
May 11, 2022 | 83.14 | 83.87 | 80.24 | 80.70 | 160,323 | -2.38(-2.87%) |
May 10, 2022 | 82.73 | 84.25 | 81.63 | 83.08 | 158,593 | +1.00(+1.22%) |
May 09, 2022 | 82.87 | 84.18 | 81.52 | 82.08 | 167,876 | -2.21(-2.62%) |
May 06, 2022 | 85.37 | 86.27 | 83.48 | 84.29 | 170,758 | -1.52(-1.78%) |
May 05, 2022 | 88.02 | 88.19 | 84.74 | 85.81 | 135,879 | -3.51(-3.93%) |
May 04, 2022 | 85.09 | 89.54 | 85.09 | 89.32 | 145,781 | +4.58(+5.40%) |
May 03, 2022 | 83.69 | 85.47 | 83.09 | 84.74 | 131,509 | +1.64(+1.98%) |
May 02, 2022 | 83.31 | 85.04 | 81.11 | 83.10 | 118,869 | -0.41(-0.49%) |
Apr 29, 2022 | 84.14 | 85.65 | 83.12 | 83.50 | 130,920 | -1.58(-1.86%) |
Apr 28, 2022 | 86.30 | 86.34 | 82.12 | 85.09 | 139,269 | +0.95(+1.13%) |
Apr 27, 2022 | 83.21 | 85.99 | 83.21 | 84.14 | 142,275 | +0.78(+0.94%) |
Apr 26, 2022 | 84.53 | 85.51 | 83.13 | 83.36 | 150,016 | -2.44(-2.85%) |
Apr 25, 2022 | 84.87 | 85.83 | 83.32 | 85.80 | 142,007 | +0.10(+0.12%) |
Apr 22, 2022 | 87.91 | 87.95 | 85.52 | 85.70 | 142,669 | -2.76(-3.12%) |
Apr 21, 2022 | 91.59 | 91.83 | 87.75 | 88.46 | 159,143 | -2.22(-2.44%) |
Apr 20, 2022 | 89.32 | 92.61 | 89.32 | 90.68 | 114,321 | +2.56(+2.91%) |
Apr 19, 2022 | 86.61 | 88.66 | 86.40 | 88.11 | 129,503 | +1.89(+2.19%) |
Apr 18, 2022 | 87.04 | 88.22 | 85.61 | 86.22 | 97,979 | -1.38(-1.58%) |
Apr 14, 2022 | 88.19 | 88.78 | 87.43 | 87.61 | 94,051 | -0.25(-0.28%) |
Apr 13, 2022 | 86.89 | 88.21 | 86.69 | 87.86 | 65,201 | +1.06(+1.22%) |
Apr 12, 2022 | 86.80 | 88.44 | 86.31 | 86.80 | 85,868 | +1.04(+1.21%) |
Apr 11, 2022 | 85.99 | 87.05 | 85.44 | 85.76 | 114,335 | -0.29(-0.33%) |
Apr 08, 2022 | 86.65 | 87.34 | 85.74 | 86.05 | 111,695 | -0.76(-0.88%) |
Apr 07, 2022 | 86.23 | 87.29 | 85.75 | 86.81 | 185,477 | +0.29(+0.33%) |
Apr 06, 2022 | 87.06 | 87.88 | 85.74 | 86.52 | 196,367 | -1.41(-1.61%) |
Apr 05, 2022 | 88.78 | 88.85 | 87.56 | 87.94 | 155,833 | -0.89(-1.00%) |
Apr 04, 2022 | 89.53 | 89.53 | 87.15 | 88.83 | 126,793 | -0.33(-0.37%) |
Apr 01, 2022 | 88.52 | 89.39 | 87.50 | 89.15 | 172,040 | +1.11(+1.26%) |
Mar 31, 2022 | 88.83 | 89.92 | 87.91 | 88.04 | 145,221 | -0.98(-1.10%) |
Mar 30, 2022 | 90.24 | 90.71 | 88.62 | 89.02 | 111,135 | -1.11(-1.23%) |
Mar 29, 2022 | 88.59 | 90.65 | 88.59 | 90.13 | 128,281 | +2.88(+3.30%) |
Mar 28, 2022 | 86.82 | 87.25 | 85.68 | 87.25 | 107,172 | +0.12(+0.14%) |
Mar 25, 2022 | 87.17 | 87.65 | 86.04 | 87.13 | 110,053 | +0.26(+0.30%) |
Mar 24, 2022 | 89.86 | 89.94 | 85.19 | 86.88 | 203,929 | -3.29(-3.65%) |
Mar 23, 2022 | 92.59 | 93.82 | 90.03 | 90.17 | 342,147 | -3.33(-3.57%) |
Mar 22, 2022 | 92.57 | 93.60 | 91.68 | 93.50 | 246,479 | +1.51(+1.65%) |
Mar 21, 2022 | 91.35 | 92.07 | 89.74 | 91.99 | 127,799 | +0.66(+0.73%) |
Mar 18, 2022 | 91.58 | 91.67 | 90.29 | 91.33 | 308,792 | -0.17(-0.18%) |
Mar 17, 2022 | 90.57 | 92.08 | 89.87 | 91.50 | 100,306 | +0.57(+0.63%) |
Mar 16, 2022 | 90.81 | 91.56 | 88.90 | 90.92 | 144,898 | +0.79(+0.88%) |
Mar 15, 2022 | 90.62 | 90.65 | 88.47 | 90.13 | 176,522 | +0.44(+0.49%) |
Mar 14, 2022 | 90.31 | 90.53 | 88.54 | 89.70 | 112,835 | -0.10(-0.11%) |
Mar 11, 2022 | 89.95 | 91.45 | 89.26 | 89.80 | 117,509 | +0.26(+0.29%) |
Mar 10, 2022 | 86.41 | 89.66 | 86.41 | 89.54 | 137,632 | +1.23(+1.39%) |
Mar 09, 2022 | 86.44 | 88.41 | 85.92 | 88.31 | 165,745 | +3.37(+3.97%) |
Mar 08, 2022 | 82.85 | 85.45 | 82.31 | 84.94 | 416,179 | +1.99(+2.39%) |
Mar 07, 2022 | 83.76 | 84.65 | 82.82 | 82.96 | 108,024 | -1.00(-1.19%) |
Mar 04, 2022 | 83.31 | 84.79 | 83.05 | 83.96 | 138,885 | -0.75(-0.89%) |
Mar 03, 2022 | 86.60 | 87.06 | 84.14 | 84.71 | 99,287 | -1.07(-1.24%) |
Mar 02, 2022 | 83.54 | 86.60 | 83.54 | 85.77 | 93,681 | +3.27(+3.96%) |