Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.60 | 84.34 | 82.33 | 83.48 | 647,456 | +0.00(+0.00%) |
May 27, 2022 | 80.64 | 83.70 | 80.41 | 83.48 | 618,729 | +2.87(+3.57%) |
May 26, 2022 | 78.19 | 81.67 | 78.06 | 80.61 | 711,690 | +1.83(+2.32%) |
May 25, 2022 | 74.02 | 79.68 | 73.34 | 78.78 | 965,666 | +4.91(+6.65%) |
May 24, 2022 | 72.75 | 74.04 | 71.40 | 73.86 | 511,141 | +0.09(+0.13%) |
May 23, 2022 | 73.77 | 74.58 | 71.31 | 73.77 | 514,972 | +0.73(+1.00%) |
May 20, 2022 | 74.33 | 74.38 | 70.63 | 73.04 | 522,231 | -0.35(-0.48%) |
May 19, 2022 | 72.28 | 73.87 | 71.85 | 73.39 | 592,436 | +0.90(+1.24%) |
May 18, 2022 | 75.98 | 75.98 | 71.62 | 72.49 | 688,557 | -4.39(-5.71%) |
May 17, 2022 | 78.88 | 78.95 | 76.35 | 76.88 | 306,971 | -0.53(-0.69%) |
May 16, 2022 | 77.09 | 77.74 | 75.49 | 77.41 | 687,507 | -0.05(-0.06%) |
May 13, 2022 | 76.19 | 78.75 | 76.19 | 77.46 | 431,692 | +1.75(+2.32%) |
May 12, 2022 | 76.25 | 78.61 | 74.19 | 75.70 | 581,654 | -1.56(-2.02%) |
May 11, 2022 | 80.63 | 80.63 | 77.07 | 77.26 | 1,025,265 | -4.01(-4.94%) |
May 10, 2022 | 79.67 | 81.64 | 77.48 | 81.28 | 852,983 | +2.38(+3.02%) |
May 09, 2022 | 80.72 | 81.28 | 78.46 | 78.90 | 795,318 | -3.61(-4.37%) |
May 06, 2022 | 83.59 | 84.95 | 81.57 | 82.50 | 917,395 | -2.53(-2.98%) |
May 05, 2022 | 91.62 | 92.40 | 83.40 | 85.03 | 1,087,446 | -2.58(-2.94%) |
May 04, 2022 | 85.52 | 87.91 | 83.14 | 87.61 | 990,322 | +2.82(+3.33%) |
May 03, 2022 | 86.50 | 86.90 | 83.49 | 84.79 | 648,117 | -2.08(-2.39%) |
May 02, 2022 | 86.51 | 87.58 | 84.78 | 86.87 | 520,267 | +0.88(+1.02%) |
Apr 29, 2022 | 85.69 | 87.96 | 85.24 | 85.99 | 680,770 | -0.94(-1.08%) |
Apr 28, 2022 | 88.83 | 90.52 | 86.59 | 86.92 | 1,096,816 | -2.95(-3.28%) |
Apr 27, 2022 | 91.37 | 92.35 | 89.21 | 89.87 | 656,630 | -1.10(-1.20%) |
Apr 26, 2022 | 97.22 | 97.22 | 90.24 | 90.97 | 611,579 | -6.89(-7.04%) |
Apr 25, 2022 | 94.44 | 98.37 | 93.32 | 97.86 | 593,917 | +2.63(+2.76%) |
Apr 22, 2022 | 98.22 | 98.50 | 95.11 | 95.23 | 522,485 | -3.63(-3.67%) |
Apr 21, 2022 | 100.09 | 101.97 | 98.51 | 98.86 | 324,921 | -1.10(-1.11%) |
Apr 20, 2022 | 100.39 | 100.90 | 99.67 | 99.97 | 373,224 | +0.28(+0.28%) |
Apr 19, 2022 | 96.58 | 100.34 | 96.36 | 99.68 | 376,446 | +3.51(+3.65%) |
Apr 18, 2022 | 94.90 | 96.23 | 93.52 | 96.17 | 407,470 | +0.68(+0.71%) |
Apr 14, 2022 | 98.54 | 98.66 | 95.11 | 95.49 | 431,801 | -2.68(-2.73%) |
Apr 13, 2022 | 97.23 | 98.45 | 96.32 | 98.17 | 371,578 | +1.17(+1.21%) |
Apr 12, 2022 | 97.24 | 98.86 | 96.43 | 97.00 | 304,897 | +0.25(+0.25%) |
Apr 11, 2022 | 97.02 | 98.11 | 95.38 | 96.75 | 538,543 | -1.28(-1.30%) |
Apr 08, 2022 | 99.89 | 100.37 | 97.97 | 98.03 | 343,353 | -1.60(-1.60%) |
Apr 07, 2022 | 99.12 | 100.83 | 98.05 | 99.63 | 455,566 | -0.29(-0.29%) |
Apr 06, 2022 | 100.10 | 100.87 | 97.88 | 99.92 | 547,931 | -0.88(-0.87%) |
Apr 05, 2022 | 101.08 | 101.18 | 98.01 | 100.80 | 369,304 | -0.24(-0.23%) |
Apr 04, 2022 | 99.96 | 102.50 | 99.77 | 101.03 | 603,402 | +0.16(+0.16%) |
Apr 01, 2022 | 99.91 | 101.97 | 99.81 | 100.87 | 442,709 | +1.44(+1.45%) |
Mar 31, 2022 | 99.69 | 101.12 | 98.17 | 99.43 | 388,360 | -0.41(-0.41%) |
Mar 30, 2022 | 99.41 | 101.47 | 98.69 | 99.83 | 544,833 | -0.42(-0.42%) |
Mar 29, 2022 | 97.64 | 100.88 | 96.90 | 100.26 | 605,426 | +3.76(+3.89%) |
Mar 28, 2022 | 94.85 | 96.93 | 94.44 | 96.50 | 402,411 | +1.71(+1.80%) |
Mar 25, 2022 | 94.73 | 95.38 | 92.34 | 94.79 | 413,430 | +0.55(+0.58%) |
Mar 24, 2022 | 93.72 | 94.80 | 91.75 | 94.24 | 369,413 | +0.21(+0.22%) |
Mar 23, 2022 | 94.98 | 95.45 | 93.04 | 94.03 | 329,061 | -1.00(-1.05%) |
Mar 22, 2022 | 95.39 | 96.08 | 92.99 | 95.04 | 599,492 | +0.15(+0.16%) |
Mar 21, 2022 | 96.85 | 97.64 | 93.91 | 94.88 | 450,465 | -2.68(-2.75%) |
Mar 18, 2022 | 93.66 | 98.08 | 93.66 | 97.57 | 482,990 | +2.68(+2.83%) |
Mar 17, 2022 | 95.28 | 96.58 | 94.60 | 94.88 | 325,798 | -1.01(-1.05%) |
Mar 16, 2022 | 94.02 | 97.44 | 93.76 | 95.90 | 513,302 | +2.85(+3.07%) |
Mar 15, 2022 | 91.28 | 94.32 | 91.06 | 93.04 | 521,371 | +1.55(+1.69%) |
Mar 14, 2022 | 90.10 | 94.20 | 89.42 | 91.49 | 613,974 | +1.91(+2.13%) |
Mar 11, 2022 | 92.33 | 92.33 | 88.45 | 89.59 | 518,854 | -1.97(-2.16%) |
Mar 10, 2022 | 92.40 | 93.37 | 89.56 | 91.56 | 469,340 | -1.42(-1.52%) |
Mar 09, 2022 | 89.64 | 93.53 | 89.45 | 92.98 | 540,246 | +4.04(+4.55%) |
Mar 08, 2022 | 88.55 | 92.39 | 87.90 | 88.93 | 638,330 | -0.20(-0.22%) |
Mar 07, 2022 | 96.14 | 96.14 | 88.97 | 89.13 | 819,025 | -7.50(-7.76%) |
Mar 04, 2022 | 96.29 | 97.23 | 93.58 | 96.63 | 579,037 | -0.67(-0.69%) |
Mar 03, 2022 | 101.88 | 103.08 | 97.01 | 97.30 | 518,015 | -4.86(-4.76%) |
Mar 02, 2022 | 103.31 | 105.29 | 101.84 | 102.17 | 484,654 | -0.63(-0.62%) |