Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.83 | 89.54 | 88.25 | 88.91 | 59,348 | -0.36(-0.40%) |
May 27, 2022 | 87.96 | 89.29 | 87.96 | 89.27 | 24,190 | +1.93(+2.21%) |
May 26, 2022 | 85.77 | 87.77 | 85.77 | 87.34 | 22,262 | +2.49(+2.94%) |
May 25, 2022 | 83.58 | 85.40 | 83.22 | 84.84 | 56,104 | +1.02(+1.22%) |
May 24, 2022 | 84.22 | 84.39 | 82.12 | 83.82 | 32,654 | -0.89(-1.05%) |
May 23, 2022 | 83.84 | 85.17 | 83.57 | 84.71 | 43,025 | +2.03(+2.46%) |
May 20, 2022 | 83.10 | 83.41 | 80.89 | 82.68 | 61,823 | +0.49(+0.60%) |
May 19, 2022 | 81.15 | 82.89 | 81.15 | 82.19 | 277,097 | +0.05(+0.06%) |
May 18, 2022 | 83.86 | 83.92 | 81.73 | 82.14 | 40,462 | -2.80(-3.30%) |
May 17, 2022 | 83.97 | 85.11 | 83.58 | 84.94 | 30,010 | +2.20(+2.66%) |
May 16, 2022 | 83.37 | 83.53 | 82.26 | 82.74 | 28,941 | -0.93(-1.11%) |
May 13, 2022 | 82.99 | 84.41 | 82.81 | 83.67 | 32,410 | +1.84(+2.25%) |
May 12, 2022 | 81.53 | 82.51 | 80.24 | 81.82 | 62,543 | -0.22(-0.27%) |
May 11, 2022 | 82.61 | 84.48 | 81.91 | 82.04 | 51,633 | -0.79(-0.95%) |
May 10, 2022 | 83.99 | 83.99 | 81.50 | 82.83 | 131,912 | -0.16(-0.20%) |
May 09, 2022 | 84.43 | 84.77 | 82.66 | 83.00 | 67,663 | -2.80(-3.26%) |
May 06, 2022 | 86.89 | 86.89 | 85.01 | 85.80 | 64,795 | -1.65(-1.88%) |
May 05, 2022 | 88.91 | 89.00 | 86.58 | 87.44 | 61,716 | -2.64(-2.93%) |
May 04, 2022 | 88.40 | 90.25 | 87.33 | 90.08 | 38,484 | +2.22(+2.53%) |
May 03, 2022 | 86.71 | 88.43 | 86.71 | 87.86 | 57,483 | +1.16(+1.34%) |
May 02, 2022 | 85.79 | 87.11 | 84.89 | 86.69 | 193,686 | +1.16(+1.36%) |
Apr 29, 2022 | 88.53 | 88.96 | 85.38 | 85.53 | 23,493 | -3.44(-3.86%) |
Apr 28, 2022 | 88.31 | 89.42 | 86.68 | 88.96 | 66,920 | +1.34(+1.53%) |
Apr 27, 2022 | 87.33 | 88.76 | 87.33 | 87.63 | 46,563 | +0.51(+0.59%) |
Apr 26, 2022 | 89.07 | 89.77 | 87.12 | 87.12 | 107,052 | -2.64(-2.94%) |
Apr 25, 2022 | 88.61 | 89.82 | 87.77 | 89.75 | 56,792 | +0.43(+0.48%) |
Apr 22, 2022 | 92.24 | 92.24 | 89.26 | 89.32 | 41,370 | -3.32(-3.58%) |
Apr 21, 2022 | 96.22 | 96.42 | 92.43 | 92.64 | 59,162 | -2.76(-2.90%) |
Apr 20, 2022 | 95.09 | 96.03 | 95.05 | 95.40 | 34,182 | +0.70(+0.74%) |
Apr 19, 2022 | 92.59 | 94.80 | 92.59 | 94.70 | 21,403 | +2.24(+2.43%) |
Apr 18, 2022 | 92.48 | 92.98 | 91.61 | 92.46 | 34,334 | -1.50(-1.60%) |
Apr 14, 2022 | 94.85 | 95.61 | 93.83 | 93.96 | 40,404 | -0.37(-0.39%) |
Apr 13, 2022 | 92.03 | 94.40 | 91.71 | 94.32 | 30,406 | +1.83(+1.98%) |
Apr 12, 2022 | 93.73 | 94.52 | 92.21 | 92.50 | 70,097 | -0.78(-0.84%) |
Apr 11, 2022 | 93.26 | 94.55 | 93.01 | 93.27 | 83,042 | -0.23(-0.25%) |
Apr 08, 2022 | 92.96 | 94.23 | 92.96 | 93.51 | 51,038 | +0.96(+1.04%) |
Apr 07, 2022 | 92.61 | 93.02 | 91.05 | 92.54 | 89,036 | -0.20(-0.22%) |
Apr 06, 2022 | 93.93 | 93.93 | 92.52 | 92.75 | 52,360 | -1.74(-1.84%) |
Apr 05, 2022 | 95.40 | 95.95 | 94.28 | 94.49 | 58,746 | -1.21(-1.27%) |
Apr 04, 2022 | 96.05 | 96.64 | 95.28 | 95.70 | 30,306 | -0.51(-0.53%) |
Apr 01, 2022 | 96.67 | 96.91 | 95.42 | 96.21 | 51,730 | +0.09(+0.09%) |
Mar 31, 2022 | 98.33 | 98.69 | 96.07 | 96.12 | 89,523 | -2.53(-2.57%) |
Mar 30, 2022 | 100.00 | 100.00 | 98.25 | 98.65 | 40,654 | -1.42(-1.42%) |
Mar 29, 2022 | 100.67 | 101.06 | 99.52 | 100.08 | 33,594 | +0.65(+0.65%) |
Mar 28, 2022 | 99.38 | 99.44 | 98.64 | 99.43 | 83,034 | -0.06(-0.06%) |
Mar 25, 2022 | 99.41 | 100.17 | 99.00 | 99.49 | 27,297 | +0.22(+0.22%) |
Mar 24, 2022 | 99.18 | 99.32 | 98.38 | 99.27 | 155,858 | +0.75(+0.76%) |
Mar 23, 2022 | 100.00 | 100.00 | 98.50 | 98.52 | 51,992 | -2.15(-2.14%) |
Mar 22, 2022 | 99.87 | 100.81 | 99.63 | 100.67 | 37,336 | +1.91(+1.94%) |
Mar 21, 2022 | 100.25 | 100.26 | 98.25 | 98.76 | 69,435 | -1.39(-1.38%) |
Mar 18, 2022 | 98.74 | 100.36 | 98.59 | 100.15 | 57,262 | +1.09(+1.10%) |
Mar 17, 2022 | 97.30 | 99.12 | 96.86 | 99.06 | 88,168 | +0.98(+1.00%) |
Mar 16, 2022 | 95.45 | 98.07 | 95.45 | 98.07 | 122,397 | +3.90(+4.14%) |
Mar 15, 2022 | 93.59 | 94.37 | 92.99 | 94.17 | 49,778 | +1.32(+1.42%) |
Mar 14, 2022 | 93.26 | 94.44 | 92.58 | 92.86 | 64,522 | +0.53(+0.57%) |
Mar 11, 2022 | 93.90 | 94.30 | 92.24 | 92.33 | 75,152 | -0.63(-0.68%) |
Mar 10, 2022 | 92.42 | 91.61 | 92.96 | 177,669 | -0.83(-0.89%) | |
Mar 09, 2022 | 92.85 | 94.63 | 92.60 | 93.79 | 192,578 | +3.56(+3.95%) |
Mar 08, 2022 | 91.55 | 92.79 | 89.56 | 90.23 | 132,285 | -1.26(-1.38%) |
Mar 07, 2022 | 94.48 | 94.58 | 91.41 | 91.49 | 1,382,962 | -3.58(-3.77%) |
Mar 04, 2022 | 95.22 | 95.22 | 93.89 | 95.07 | 52,352 | -1.51(-1.56%) |
Mar 03, 2022 | 98.24 | 98.49 | 95.95 | 96.58 | 50,153 | -0.98(-1.01%) |
Mar 02, 2022 | 96.23 | 97.98 | 95.87 | 97.57 | 53,881 | +1.99(+2.08%) |