Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.16 | 93.16 | 90.94 | 92.20 | 1,349,490 | -1.75(-1.86%) |
May 27, 2022 | 93.13 | 94.19 | 92.43 | 93.95 | 773,800 | +2.01(+2.18%) |
May 26, 2022 | 90.30 | 92.21 | 90.30 | 91.94 | 584,457 | +2.03(+2.25%) |
May 25, 2022 | 87.23 | 90.85 | 87.14 | 89.92 | 581,062 | +2.49(+2.85%) |
May 24, 2022 | 89.12 | 89.41 | 84.99 | 87.43 | 772,596 | -2.05(-2.29%) |
May 23, 2022 | 87.57 | 90.41 | 87.01 | 89.47 | 798,439 | +3.00(+3.47%) |
May 20, 2022 | 90.43 | 90.43 | 84.06 | 86.47 | 1,177,587 | -3.79(-4.20%) |
May 19, 2022 | 89.87 | 92.09 | 89.22 | 90.26 | 606,193 | -1.10(-1.20%) |
May 18, 2022 | 92.25 | 94.09 | 90.80 | 91.36 | 607,432 | -2.32(-2.47%) |
May 17, 2022 | 92.34 | 93.78 | 91.35 | 93.68 | 719,734 | +3.43(+3.81%) |
May 16, 2022 | 89.77 | 90.87 | 87.00 | 90.24 | 608,379 | +0.32(+0.35%) |
May 13, 2022 | 89.93 | 91.25 | 89.15 | 89.93 | 577,986 | +1.16(+1.30%) |
May 12, 2022 | 84.47 | 88.86 | 83.86 | 88.77 | 1,078,565 | +3.74(+4.40%) |
May 11, 2022 | 88.49 | 88.97 | 84.75 | 85.03 | 924,931 | -3.24(-3.67%) |
May 10, 2022 | 89.52 | 89.92 | 87.16 | 88.27 | 1,085,299 | -0.14(-0.16%) |
May 09, 2022 | 90.48 | 91.04 | 87.91 | 88.41 | 1,265,482 | -3.16(-3.46%) |
May 06, 2022 | 90.76 | 91.66 | 88.51 | 91.58 | 986,549 | -0.13(-0.14%) |
May 05, 2022 | 92.68 | 93.02 | 90.70 | 91.70 | 872,331 | -2.61(-2.77%) |
May 04, 2022 | 91.91 | 94.49 | 89.23 | 94.32 | 1,067,084 | +2.05(+2.22%) |
May 03, 2022 | 90.48 | 93.24 | 90.31 | 92.27 | 964,666 | +2.23(+2.47%) |
May 02, 2022 | 87.65 | 90.25 | 86.43 | 90.04 | 836,020 | +2.32(+2.65%) |
Apr 29, 2022 | 88.01 | 90.84 | 87.53 | 87.72 | 1,070,657 | -0.99(-1.12%) |
Apr 28, 2022 | 88.08 | 89.76 | 84.70 | 88.71 | 1,174,385 | +2.26(+2.61%) |
Apr 27, 2022 | 85.75 | 88.76 | 84.90 | 86.45 | 1,827,488 | +3.34(+4.02%) |
Apr 26, 2022 | 83.97 | 85.08 | 83.12 | 83.12 | 972,296 | -1.78(-2.09%) |
Apr 25, 2022 | 81.84 | 85.09 | 80.94 | 84.89 | 681,785 | +2.46(+2.98%) |
Apr 22, 2022 | 83.93 | 84.15 | 81.97 | 82.43 | 552,068 | -1.95(-2.31%) |
Apr 21, 2022 | 86.25 | 86.46 | 83.45 | 84.38 | 415,719 | -0.64(-0.75%) |
Apr 20, 2022 | 85.16 | 86.24 | 84.22 | 85.02 | 549,279 | +0.46(+0.55%) |
Apr 19, 2022 | 83.77 | 85.50 | 83.72 | 84.55 | 534,963 | +1.23(+1.48%) |
Apr 18, 2022 | 82.86 | 84.14 | 82.10 | 83.32 | 883,697 | +0.14(+0.17%) |
Apr 14, 2022 | 83.62 | 84.39 | 82.47 | 83.17 | 776,721 | -0.14(-0.17%) |
Apr 13, 2022 | 82.03 | 83.70 | 81.87 | 83.32 | 780,543 | +1.68(+2.06%) |
Apr 12, 2022 | 83.50 | 84.01 | 81.03 | 81.64 | 800,349 | -0.40(-0.48%) |
Apr 11, 2022 | 80.32 | 83.50 | 80.32 | 82.04 | 1,013,130 | +1.00(+1.24%) |
Apr 08, 2022 | 80.90 | 83.02 | 80.23 | 81.03 | 1,033,606 | +0.37(+0.45%) |
Apr 07, 2022 | 80.91 | 81.81 | 79.10 | 80.67 | 1,857,281 | -0.69(-0.85%) |
Apr 06, 2022 | 81.13 | 81.91 | 79.32 | 81.36 | 2,178,502 | -0.78(-0.95%) |
Apr 05, 2022 | 85.73 | 86.90 | 81.03 | 82.14 | 3,583,003 | -6.74(-7.59%) |
Apr 04, 2022 | 88.63 | 89.35 | 87.96 | 88.88 | 652,425 | +0.00(+0.00%) |
Apr 01, 2022 | 88.77 | 90.06 | 88.32 | 88.88 | 603,655 | +0.62(+0.70%) |
Mar 31, 2022 | 90.37 | 91.41 | 88.25 | 88.27 | 800,032 | -2.88(-3.16%) |
Mar 30, 2022 | 93.38 | 93.82 | 90.73 | 91.15 | 645,573 | -3.35(-3.54%) |
Mar 29, 2022 | 93.17 | 96.04 | 92.96 | 94.50 | 853,470 | +2.38(+2.59%) |
Mar 28, 2022 | 91.66 | 92.13 | 90.62 | 92.12 | 651,988 | +1.65(+1.82%) |
Mar 25, 2022 | 90.02 | 90.47 | 87.98 | 90.47 | 766,530 | +0.93(+1.03%) |
Mar 24, 2022 | 90.15 | 90.53 | 88.75 | 89.54 | 833,100 | -0.74(-0.82%) |
Mar 23, 2022 | 90.88 | 91.52 | 90.03 | 90.28 | 599,781 | -1.74(-1.89%) |
Mar 22, 2022 | 92.62 | 93.46 | 91.30 | 92.02 | 843,543 | -0.25(-0.27%) |
Mar 21, 2022 | 93.34 | 94.11 | 91.27 | 92.27 | 667,499 | -2.43(-2.57%) |
Mar 18, 2022 | 93.17 | 94.84 | 91.45 | 94.70 | 1,183,215 | +1.09(+1.16%) |
Mar 17, 2022 | 91.85 | 93.67 | 91.69 | 93.61 | 590,731 | +0.99(+1.07%) |
Mar 16, 2022 | 91.39 | 92.86 | 89.76 | 92.62 | 883,945 | +2.25(+2.49%) |
Mar 15, 2022 | 88.60 | 90.47 | 88.60 | 90.37 | 936,524 | +2.83(+3.23%) |
Mar 14, 2022 | 87.17 | 88.27 | 86.59 | 87.54 | 1,156,714 | +0.92(+1.06%) |
Mar 11, 2022 | 87.00 | 87.78 | 85.96 | 86.63 | 898,002 | +0.83(+0.97%) |
Mar 10, 2022 | 83.57 | 86.01 | 83.41 | 85.80 | 1,203,387 | +0.18(+0.21%) |
Mar 09, 2022 | 81.42 | 86.67 | 80.80 | 85.61 | 1,453,623 | +6.69(+8.47%) |
Mar 08, 2022 | 78.55 | 80.91 | 76.55 | 78.93 | 1,317,864 | +0.98(+1.26%) |
Mar 07, 2022 | 83.85 | 84.38 | 77.41 | 77.95 | 1,404,081 | -5.85(-6.98%) |
Mar 04, 2022 | 86.35 | 86.96 | 83.16 | 83.79 | 895,825 | -4.25(-4.83%) |
Mar 03, 2022 | 90.23 | 90.54 | 87.41 | 88.05 | 674,929 | -0.99(-1.12%) |
Mar 02, 2022 | 86.89 | 89.63 | 85.65 | 89.04 | 1,454,541 | +3.20(+3.73%) |