Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.02 | 88.40 | 86.08 | 87.95 | 787,662 | +0.03(+0.03%) |
May 27, 2022 | 86.72 | 89.36 | 86.72 | 87.92 | 670,231 | +1.80(+2.09%) |
May 26, 2022 | 83.00 | 86.73 | 83.00 | 86.12 | 619,138 | +3.84(+4.67%) |
May 25, 2022 | 79.49 | 82.90 | 79.30 | 82.28 | 808,896 | +1.83(+2.28%) |
May 24, 2022 | 80.93 | 81.39 | 79.10 | 80.45 | 875,912 | -1.61(-1.96%) |
May 23, 2022 | 80.51 | 82.83 | 79.16 | 82.06 | 788,428 | +1.81(+2.26%) |
May 20, 2022 | 82.84 | 82.99 | 78.66 | 80.25 | 836,565 | -1.61(-1.97%) |
May 19, 2022 | 77.83 | 83.03 | 77.68 | 81.86 | 1,075,587 | +3.22(+4.10%) |
May 18, 2022 | 80.96 | 82.72 | 77.64 | 78.64 | 1,038,601 | -3.67(-4.46%) |
May 17, 2022 | 83.26 | 83.73 | 81.75 | 82.31 | 999,659 | +1.65(+2.05%) |
May 16, 2022 | 83.29 | 83.35 | 80.41 | 80.66 | 837,034 | -2.53(-3.04%) |
May 13, 2022 | 80.99 | 84.00 | 80.99 | 83.18 | 1,173,116 | +3.34(+4.19%) |
May 12, 2022 | 82.51 | 82.59 | 78.89 | 79.84 | 1,521,773 | -3.08(-3.72%) |
May 11, 2022 | 84.51 | 86.86 | 82.55 | 82.92 | 1,588,500 | -1.49(-1.77%) |
May 10, 2022 | 81.05 | 85.26 | 80.10 | 84.42 | 1,469,502 | +5.02(+6.33%) |
May 09, 2022 | 83.85 | 84.07 | 78.83 | 79.39 | 1,493,476 | -5.68(-6.68%) |
May 06, 2022 | 86.15 | 86.15 | 82.34 | 85.07 | 1,067,174 | -0.97(-1.12%) |
May 05, 2022 | 88.11 | 90.33 | 84.78 | 86.04 | 1,649,333 | -3.73(-4.16%) |
May 04, 2022 | 89.25 | 91.04 | 85.37 | 89.77 | 1,677,682 | +0.77(+0.86%) |
May 03, 2022 | 93.68 | 93.96 | 87.17 | 89.00 | 2,234,598 | -4.78(-5.09%) |
May 02, 2022 | 95.47 | 95.91 | 90.76 | 93.78 | 1,522,393 | -0.71(-0.75%) |
Apr 29, 2022 | 97.87 | 98.82 | 94.23 | 94.49 | 556,995 | -3.15(-3.23%) |
Apr 28, 2022 | 97.56 | 98.71 | 94.87 | 97.64 | 793,659 | +1.37(+1.43%) |
Apr 27, 2022 | 95.42 | 96.94 | 93.73 | 96.27 | 784,447 | +0.83(+0.87%) |
Apr 26, 2022 | 96.76 | 96.99 | 95.09 | 95.44 | 884,098 | -1.59(-1.64%) |
Apr 25, 2022 | 94.04 | 97.15 | 93.14 | 97.03 | 1,034,595 | +2.70(+2.86%) |
Apr 22, 2022 | 95.92 | 96.70 | 93.85 | 94.34 | 642,379 | -2.24(-2.32%) |
Apr 21, 2022 | 101.45 | 102.02 | 96.26 | 96.58 | 1,264,886 | -1.95(-1.98%) |
Apr 20, 2022 | 99.80 | 101.41 | 98.52 | 98.53 | 1,134,198 | -0.62(-0.62%) |
Apr 19, 2022 | 96.44 | 100.11 | 95.59 | 99.14 | 1,229,241 | +3.14(+3.28%) |
Apr 18, 2022 | 96.43 | 98.72 | 94.75 | 96.00 | 749,155 | -0.52(-0.54%) |
Apr 14, 2022 | 94.13 | 96.84 | 93.53 | 96.52 | 842,974 | +3.05(+3.27%) |
Apr 13, 2022 | 88.52 | 93.64 | 88.52 | 93.46 | 806,235 | +5.88(+6.71%) |
Apr 12, 2022 | 87.26 | 88.96 | 86.37 | 87.58 | 624,972 | +1.57(+1.83%) |
Apr 11, 2022 | 86.22 | 88.91 | 85.70 | 86.01 | 1,201,035 | -1.19(-1.37%) |
Apr 08, 2022 | 88.44 | 89.20 | 86.93 | 87.20 | 538,027 | -1.22(-1.38%) |
Apr 07, 2022 | 89.06 | 89.24 | 85.72 | 88.43 | 2,285,592 | -0.64(-0.71%) |
Apr 06, 2022 | 93.02 | 94.03 | 88.65 | 89.06 | 860,371 | -5.32(-5.64%) |
Apr 05, 2022 | 96.01 | 96.88 | 93.70 | 94.39 | 484,249 | -0.30(-0.32%) |
Apr 04, 2022 | 93.84 | 95.22 | 92.08 | 94.69 | 919,887 | +0.40(+0.42%) |
Apr 01, 2022 | 96.10 | 96.67 | 93.67 | 94.29 | 500,318 | -0.69(-0.72%) |
Mar 31, 2022 | 96.27 | 97.37 | 94.73 | 94.97 | 1,325,139 | -1.02(-1.07%) |
Mar 30, 2022 | 97.10 | 97.57 | 95.01 | 96.00 | 1,229,706 | -1.88(-1.92%) |
Mar 29, 2022 | 95.80 | 98.41 | 95.50 | 97.88 | 1,299,730 | +4.08(+4.35%) |
Mar 28, 2022 | 95.02 | 95.63 | 91.37 | 93.80 | 1,217,618 | -0.91(-0.96%) |
Mar 25, 2022 | 95.14 | 95.46 | 93.91 | 94.70 | 472,446 | +0.12(+0.13%) |
Mar 24, 2022 | 93.13 | 94.72 | 92.36 | 94.59 | 476,598 | +1.88(+2.03%) |
Mar 23, 2022 | 92.67 | 93.70 | 92.32 | 92.70 | 452,261 | -0.87(-0.93%) |
Mar 22, 2022 | 92.78 | 94.63 | 92.78 | 93.57 | 489,102 | +1.58(+1.72%) |
Mar 21, 2022 | 93.83 | 93.83 | 90.94 | 91.99 | 524,193 | -1.79(-1.91%) |
Mar 18, 2022 | 92.47 | 94.80 | 91.62 | 93.78 | 710,616 | +0.51(+0.54%) |
Mar 17, 2022 | 91.86 | 93.58 | 91.10 | 93.27 | 866,631 | -0.31(-0.33%) |
Mar 16, 2022 | 92.07 | 93.73 | 91.06 | 93.58 | 1,017,219 | +3.33(+3.69%) |
Mar 15, 2022 | 90.25 | 92.17 | 88.79 | 90.25 | 530,308 | +1.36(+1.53%) |
Mar 14, 2022 | 90.15 | 90.82 | 87.56 | 88.88 | 959,531 | -1.11(-1.24%) |
Mar 11, 2022 | 91.54 | 92.10 | 89.56 | 90.00 | 506,080 | -0.41(-0.45%) |
Mar 10, 2022 | 86.29 | 90.82 | 90.41 | 548,522 | +2.01(+2.27%) | |
Mar 09, 2022 | 88.08 | 90.89 | 87.48 | 88.40 | 705,617 | +4.21(+5.00%) |
Mar 08, 2022 | 83.22 | 87.46 | 81.36 | 84.19 | 1,400,074 | +2.37(+2.89%) |
Mar 07, 2022 | 90.28 | 90.38 | 81.71 | 81.82 | 2,077,172 | -8.32(-9.23%) |
Mar 04, 2022 | 91.21 | 91.54 | 87.62 | 90.14 | 870,324 | -1.99(-2.16%) |
Mar 03, 2022 | 96.08 | 97.32 | 91.67 | 92.13 | 638,905 | -2.98(-3.13%) |
Mar 02, 2022 | 93.56 | 96.57 | 92.75 | 95.10 | 884,336 | +3.58(+3.91%) |