Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.97 | 88.16 | 86.99 | 87.78 | 932,539 | -0.18(-0.21%) |
May 27, 2022 | 87.54 | 88.19 | 87.31 | 87.97 | 754,379 | +0.58(+0.67%) |
May 26, 2022 | 85.44 | 87.93 | 85.44 | 87.38 | 527,069 | +1.91(+2.23%) |
May 25, 2022 | 85.00 | 87.18 | 84.95 | 85.48 | 568,551 | +0.27(+0.32%) |
May 24, 2022 | 86.20 | 86.22 | 84.62 | 85.21 | 557,693 | -1.38(-1.59%) |
May 23, 2022 | 87.32 | 87.58 | 86.10 | 86.59 | 643,014 | -0.68(-0.78%) |
May 20, 2022 | 88.94 | 89.00 | 87.16 | 87.27 | 945,650 | -1.04(-1.18%) |
May 19, 2022 | 88.70 | 89.61 | 88.17 | 88.31 | 440,858 | -0.88(-0.99%) |
May 18, 2022 | 89.91 | 90.12 | 88.46 | 89.19 | 715,567 | -1.01(-1.12%) |
May 17, 2022 | 90.24 | 91.51 | 89.59 | 90.20 | 1,163,163 | +0.74(+0.83%) |
May 16, 2022 | 88.97 | 90.12 | 88.62 | 89.46 | 1,042,122 | +0.10(+0.11%) |
May 13, 2022 | 89.57 | 89.98 | 88.63 | 89.37 | 988,626 | +0.09(+0.10%) |
May 12, 2022 | 88.89 | 90.35 | 88.00 | 89.28 | 890,957 | +0.58(+0.66%) |
May 11, 2022 | 89.41 | 91.35 | 87.84 | 88.70 | 1,135,840 | -1.67(-1.85%) |
May 10, 2022 | 88.71 | 90.86 | 87.32 | 90.37 | 1,087,507 | +2.69(+3.07%) |
May 09, 2022 | 88.46 | 90.69 | 87.12 | 87.68 | 1,452,542 | -1.92(-2.15%) |
May 06, 2022 | 91.19 | 92.00 | 88.64 | 89.60 | 2,972,385 | -2.40(-2.61%) |
May 05, 2022 | 94.49 | 95.38 | 90.28 | 92.00 | 7,325,622 | +13.50(+17.19%) |
May 04, 2022 | 78.38 | 79.11 | 74.93 | 78.50 | 978,620 | -0.32(-0.40%) |
May 03, 2022 | 76.90 | 80.99 | 76.75 | 78.82 | 835,995 | +1.92(+2.50%) |
May 02, 2022 | 73.05 | 77.25 | 73.05 | 76.90 | 1,069,182 | +3.49(+4.75%) |
Apr 29, 2022 | 79.29 | 79.50 | 69.32 | 73.41 | 2,099,364 | -7.08(-8.79%) |
Apr 28, 2022 | 79.30 | 80.78 | 77.59 | 80.49 | 690,420 | +2.43(+3.11%) |
Apr 27, 2022 | 80.67 | 81.48 | 77.01 | 78.06 | 905,749 | -3.06(-3.77%) |
Apr 26, 2022 | 83.16 | 84.09 | 80.87 | 81.11 | 916,375 | -2.99(-3.55%) |
Apr 25, 2022 | 79.08 | 85.48 | 78.79 | 84.10 | 3,471,856 | +9.57(+12.84%) |
Apr 22, 2022 | 74.28 | 76.26 | 73.52 | 74.53 | 893,585 | +0.40(+0.53%) |
Apr 21, 2022 | 74.59 | 75.61 | 72.65 | 74.13 | 668,161 | +0.50(+0.68%) |
Apr 20, 2022 | 73.98 | 76.85 | 72.41 | 73.63 | 729,032 | -0.29(-0.39%) |
Apr 19, 2022 | 75.89 | 77.34 | 73.68 | 73.92 | 855,968 | -1.71(-2.26%) |
Apr 18, 2022 | 73.43 | 76.15 | 73.43 | 75.63 | 595,270 | +1.88(+2.54%) |
Apr 14, 2022 | 74.44 | 75.41 | 72.07 | 73.76 | 703,364 | -0.43(-0.57%) |
Apr 13, 2022 | 72.87 | 76.81 | 72.85 | 74.18 | 1,072,718 | +2.40(+3.34%) |
Apr 12, 2022 | 69.06 | 74.99 | 68.07 | 71.79 | 1,629,754 | +3.87(+5.69%) |
Apr 11, 2022 | 68.63 | 69.41 | 66.32 | 67.92 | 988,382 | -1.68(-2.42%) |
Apr 08, 2022 | 69.55 | 70.38 | 65.65 | 69.60 | 1,120,864 | +0.40(+0.57%) |
Apr 07, 2022 | 67.68 | 69.61 | 67.55 | 69.20 | 970,475 | +2.06(+3.07%) |
Apr 06, 2022 | 66.23 | 68.21 | 65.60 | 67.14 | 691,407 | -0.15(-0.23%) |
Apr 05, 2022 | 66.04 | 68.40 | 64.73 | 67.30 | 959,473 | +0.98(+1.47%) |
Apr 04, 2022 | 63.41 | 66.55 | 63.41 | 66.32 | 489,869 | +2.59(+4.07%) |
Apr 01, 2022 | 64.79 | 65.68 | 62.87 | 63.73 | 539,257 | -0.87(-1.35%) |
Mar 31, 2022 | 67.19 | 67.39 | 64.54 | 64.60 | 321,276 | -2.18(-3.26%) |
Mar 30, 2022 | 68.87 | 70.28 | 66.73 | 66.78 | 359,325 | -2.03(-2.95%) |
Mar 29, 2022 | 70.33 | 71.35 | 68.19 | 68.81 | 576,660 | -0.18(-0.27%) |
Mar 28, 2022 | 67.26 | 70.80 | 67.14 | 68.99 | 646,749 | +1.95(+2.91%) |
Mar 25, 2022 | 67.94 | 67.94 | 66.32 | 67.04 | 318,099 | -0.81(-1.20%) |
Mar 24, 2022 | 67.46 | 68.11 | 65.84 | 67.85 | 418,378 | +1.36(+2.05%) |
Mar 23, 2022 | 67.68 | 68.45 | 66.29 | 66.49 | 444,570 | -2.97(-4.27%) |
Mar 22, 2022 | 68.40 | 71.00 | 68.40 | 69.46 | 340,869 | +1.84(+2.72%) |
Mar 21, 2022 | 68.59 | 68.98 | 66.77 | 67.62 | 431,314 | -0.86(-1.26%) |
Mar 18, 2022 | 67.42 | 69.28 | 65.50 | 68.48 | 513,795 | +2.13(+3.21%) |
Mar 17, 2022 | 66.27 | 66.92 | 64.51 | 66.35 | 915,188 | -0.66(-0.98%) |
Mar 16, 2022 | 65.67 | 67.86 | 65.12 | 67.01 | 536,297 | +2.62(+4.07%) |
Mar 15, 2022 | 62.80 | 64.39 | 62.40 | 64.39 | 449,264 | +1.62(+2.59%) |
Mar 14, 2022 | 65.95 | 66.47 | 62.27 | 62.77 | 520,649 | -3.35(-5.07%) |
Mar 11, 2022 | 68.01 | 68.97 | 66.09 | 66.12 | 355,651 | -1.59(-2.34%) |
Mar 10, 2022 | 68.08 | 68.63 | 66.85 | 67.71 | 241,613 | -0.66(-0.96%) |
Mar 09, 2022 | 69.04 | 69.32 | 68.07 | 68.36 | 261,181 | +0.56(+0.83%) |
Mar 08, 2022 | 66.24 | 68.76 | 65.97 | 67.80 | 455,279 | +1.82(+2.75%) |
Mar 07, 2022 | 67.06 | 68.07 | 65.76 | 65.98 | 484,667 | -1.11(-1.66%) |
Mar 04, 2022 | 68.57 | 68.70 | 65.33 | 67.10 | 702,866 | -1.78(-2.58%) |
Mar 03, 2022 | 70.98 | 71.02 | 68.35 | 68.88 | 261,212 | -1.58(-2.24%) |
Mar 02, 2022 | 68.84 | 70.97 | 68.84 | 70.45 | 459,666 | +1.70(+2.48%) |