Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.29 | 84.39 | 82.13 | 83.00 | 4,327,891 | -2.24(-2.62%) |
May 27, 2022 | 85.29 | 87.10 | 84.04 | 85.23 | 3,859,458 | +0.31(+0.37%) |
May 26, 2022 | 80.44 | 85.24 | 80.42 | 84.92 | 5,436,237 | +5.50(+6.92%) |
May 25, 2022 | 75.52 | 80.60 | 74.77 | 79.42 | 4,517,477 | +3.66(+4.83%) |
May 24, 2022 | 75.86 | 76.72 | 73.78 | 75.76 | 6,299,393 | -1.11(-1.45%) |
May 23, 2022 | 70.55 | 77.90 | 70.52 | 76.88 | 13,096,001 | +6.72(+9.57%) |
May 20, 2022 | 68.33 | 72.87 | 68.09 | 70.16 | 35,402,584 | -20.33(-22.47%) |
May 19, 2022 | 89.84 | 92.42 | 89.04 | 90.49 | 7,457,064 | -0.10(-0.11%) |
May 18, 2022 | 93.09 | 96.07 | 89.97 | 90.59 | 7,182,984 | -0.25(-0.28%) |
May 17, 2022 | 89.32 | 90.93 | 87.24 | 90.85 | 4,054,947 | +1.22(+1.36%) |
May 16, 2022 | 89.35 | 90.17 | 87.91 | 89.62 | 2,624,341 | -0.24(-0.27%) |
May 13, 2022 | 87.89 | 90.01 | 87.57 | 89.87 | 2,767,665 | +2.87(+3.30%) |
May 12, 2022 | 85.08 | 87.55 | 84.89 | 87.00 | 3,167,420 | +1.24(+1.45%) |
May 11, 2022 | 86.98 | 88.34 | 85.59 | 85.76 | 3,419,493 | -1.73(-1.98%) |
May 10, 2022 | 92.43 | 92.86 | 85.73 | 87.49 | 5,704,151 | -3.70(-4.06%) |
May 09, 2022 | 93.23 | 94.06 | 90.82 | 91.19 | 3,304,087 | -2.76(-2.94%) |
May 06, 2022 | 96.77 | 96.86 | 92.81 | 93.95 | 3,530,400 | -3.56(-3.65%) |
May 05, 2022 | 99.96 | 100.85 | 96.14 | 97.51 | 2,785,844 | -3.93(-3.88%) |
May 04, 2022 | 98.10 | 101.73 | 96.57 | 101.45 | 2,511,479 | +3.39(+3.45%) |
May 03, 2022 | 99.20 | 99.26 | 96.47 | 98.06 | 2,508,623 | -0.85(-0.86%) |
May 02, 2022 | 98.01 | 99.31 | 96.53 | 98.91 | 3,133,802 | +1.51(+1.55%) |
Apr 29, 2022 | 100.08 | 100.82 | 97.13 | 97.40 | 2,769,742 | -4.30(-4.22%) |
Apr 28, 2022 | 100.00 | 102.00 | 98.96 | 101.69 | 2,433,689 | +2.85(+2.88%) |
Apr 27, 2022 | 100.28 | 100.52 | 97.97 | 98.84 | 2,712,598 | -1.74(-1.73%) |
Apr 26, 2022 | 101.80 | 102.69 | 100.52 | 100.58 | 2,483,494 | -2.52(-2.44%) |
Apr 25, 2022 | 100.72 | 103.36 | 99.54 | 103.10 | 2,815,197 | +2.10(+2.08%) |
Apr 22, 2022 | 103.43 | 103.88 | 100.83 | 101.00 | 2,489,326 | -3.63(-3.47%) |
Apr 21, 2022 | 106.81 | 107.79 | 104.23 | 104.63 | 2,598,691 | -1.20(-1.13%) |
Apr 20, 2022 | 105.35 | 106.75 | 105.24 | 105.83 | 2,123,230 | +1.02(+0.98%) |
Apr 19, 2022 | 101.90 | 105.28 | 101.84 | 104.81 | 3,104,135 | +2.80(+2.75%) |
Apr 18, 2022 | 99.97 | 102.52 | 99.87 | 102.00 | 3,042,106 | +1.38(+1.37%) |
Apr 14, 2022 | 100.26 | 102.20 | 100.26 | 100.63 | 2,218,569 | +0.15(+0.15%) |
Apr 13, 2022 | 100.08 | 101.58 | 100.02 | 100.48 | 2,356,254 | +0.72(+0.72%) |
Apr 12, 2022 | 97.87 | 101.06 | 97.87 | 99.76 | 4,943,292 | +2.42(+2.49%) |
Apr 11, 2022 | 96.80 | 100.06 | 96.66 | 97.34 | 4,091,731 | +2.80(+2.96%) |
Apr 08, 2022 | 92.92 | 95.97 | 92.85 | 94.54 | 2,788,752 | +1.45(+1.56%) |
Apr 07, 2022 | 91.02 | 93.54 | 89.99 | 93.08 | 2,879,636 | +1.13(+1.23%) |
Apr 06, 2022 | 89.23 | 92.85 | 88.90 | 91.95 | 3,438,551 | +1.02(+1.12%) |
Apr 05, 2022 | 90.01 | 91.84 | 88.81 | 90.93 | 2,511,630 | -0.02(-0.02%) |
Apr 04, 2022 | 88.82 | 91.31 | 88.16 | 90.95 | 2,475,682 | +2.50(+2.83%) |
Apr 01, 2022 | 89.17 | 89.30 | 87.81 | 88.45 | 2,213,338 | +0.15(+0.17%) |
Mar 31, 2022 | 89.98 | 90.59 | 88.25 | 88.31 | 2,999,228 | -2.10(-2.32%) |
Mar 30, 2022 | 92.29 | 92.57 | 90.25 | 90.41 | 2,241,404 | -2.87(-3.08%) |
Mar 29, 2022 | 90.96 | 93.65 | 90.92 | 93.28 | 2,527,235 | +3.89(+4.36%) |
Mar 28, 2022 | 88.18 | 89.39 | 87.27 | 89.38 | 1,533,009 | +1.31(+1.49%) |
Mar 25, 2022 | 89.11 | 89.36 | 86.52 | 88.07 | 2,339,889 | -0.20(-0.22%) |
Mar 24, 2022 | 88.20 | 88.56 | 87.03 | 88.27 | 1,781,933 | +0.66(+0.76%) |
Mar 23, 2022 | 88.82 | 88.90 | 86.82 | 87.60 | 2,928,533 | -1.89(-2.12%) |
Mar 22, 2022 | 89.71 | 91.16 | 88.93 | 89.50 | 2,060,876 | +0.60(+0.67%) |
Mar 21, 2022 | 91.60 | 92.00 | 88.29 | 88.90 | 2,146,293 | -2.21(-2.42%) |
Mar 18, 2022 | 89.21 | 91.25 | 88.61 | 91.11 | 4,572,226 | +1.09(+1.21%) |
Mar 17, 2022 | 88.19 | 90.39 | 87.91 | 90.02 | 2,527,633 | +0.85(+0.95%) |
Mar 16, 2022 | 86.51 | 89.18 | 86.30 | 89.17 | 3,458,925 | +3.79(+4.44%) |
Mar 15, 2022 | 85.38 | 86.47 | 84.02 | 85.38 | 2,810,888 | +1.66(+1.98%) |
Mar 14, 2022 | 86.19 | 86.62 | 83.54 | 83.72 | 2,113,501 | -1.65(-1.93%) |
Mar 11, 2022 | 88.24 | 88.62 | 85.21 | 85.37 | 2,290,620 | -1.79(-2.05%) |
Mar 10, 2022 | 84.67 | 87.35 | 83.96 | 87.16 | 2,297,707 | +1.00(+1.16%) |
Mar 09, 2022 | 85.87 | 86.86 | 84.27 | 86.16 | 3,585,321 | +2.64(+3.16%) |
Mar 08, 2022 | 83.15 | 86.32 | 82.14 | 83.52 | 3,248,189 | +0.72(+0.87%) |
Mar 07, 2022 | 87.29 | 87.49 | 82.77 | 82.80 | 4,771,880 | -4.20(-4.83%) |
Mar 04, 2022 | 90.16 | 90.50 | 86.45 | 87.00 | 4,469,750 | -3.98(-4.37%) |
Mar 03, 2022 | 92.34 | 92.34 | 89.65 | 90.98 | 3,357,793 | -1.43(-1.55%) |
Mar 02, 2022 | 92.57 | 94.95 | 91.51 | 92.41 | 5,630,388 | +5.30(+6.09%) |