Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.08 | 84.18 | 81.92 | 82.79 | 4,338,906 | -2.23(-2.62%) |
May 27, 2022 | 85.07 | 86.88 | 83.83 | 85.02 | 3,869,280 | +0.31(+0.37%) |
May 26, 2022 | 80.23 | 85.02 | 80.22 | 84.70 | 5,450,073 | +5.48(+6.92%) |
May 25, 2022 | 75.33 | 80.40 | 74.58 | 79.22 | 4,528,975 | +3.65(+4.83%) |
May 24, 2022 | 75.67 | 76.52 | 73.59 | 75.57 | 6,315,425 | -1.11(-1.45%) |
May 23, 2022 | 70.37 | 77.70 | 70.34 | 76.68 | 13,129,332 | +6.70(+9.57%) |
May 20, 2022 | 68.16 | 72.69 | 67.92 | 69.98 | 35,492,688 | -20.28(-22.47%) |
May 19, 2022 | 89.61 | 92.18 | 88.81 | 90.26 | 7,476,043 | -0.10(-0.11%) |
May 18, 2022 | 92.85 | 95.82 | 89.74 | 90.36 | 7,201,265 | -0.25(-0.28%) |
May 17, 2022 | 89.10 | 90.70 | 87.01 | 90.61 | 4,065,268 | +1.22(+1.36%) |
May 16, 2022 | 89.12 | 89.94 | 87.68 | 89.40 | 2,631,020 | -0.24(-0.27%) |
May 13, 2022 | 87.66 | 89.78 | 87.35 | 89.64 | 2,774,709 | +2.86(+3.30%) |
May 12, 2022 | 84.86 | 87.32 | 84.67 | 86.78 | 3,175,482 | +1.24(+1.45%) |
May 11, 2022 | 86.76 | 88.11 | 85.38 | 85.54 | 3,428,196 | -1.72(-1.98%) |
May 10, 2022 | 92.19 | 92.62 | 85.51 | 87.27 | 5,718,669 | -3.69(-4.06%) |
May 09, 2022 | 92.99 | 93.82 | 90.59 | 90.96 | 3,312,496 | -2.76(-2.94%) |
May 06, 2022 | 96.53 | 96.61 | 92.57 | 93.71 | 3,539,385 | -3.55(-3.65%) |
May 05, 2022 | 99.71 | 100.59 | 95.89 | 97.27 | 2,792,934 | -3.92(-3.88%) |
May 04, 2022 | 97.85 | 101.47 | 96.32 | 101.19 | 2,517,871 | +3.38(+3.45%) |
May 03, 2022 | 98.95 | 99.01 | 96.22 | 97.81 | 2,515,008 | -0.85(-0.86%) |
May 02, 2022 | 97.76 | 99.06 | 96.28 | 98.66 | 3,141,778 | +1.51(+1.55%) |
Apr 29, 2022 | 99.83 | 100.57 | 96.89 | 97.15 | 2,776,791 | -4.28(-4.22%) |
Apr 28, 2022 | 99.75 | 101.74 | 98.71 | 101.43 | 2,439,883 | +2.84(+2.88%) |
Apr 27, 2022 | 100.02 | 100.26 | 97.72 | 98.59 | 2,719,502 | -1.73(-1.73%) |
Apr 26, 2022 | 101.54 | 102.43 | 100.26 | 100.32 | 2,489,815 | -2.51(-2.44%) |
Apr 25, 2022 | 100.47 | 103.10 | 99.29 | 102.83 | 2,822,362 | +2.09(+2.08%) |
Apr 22, 2022 | 103.17 | 103.61 | 100.58 | 100.74 | 2,495,662 | -3.62(-3.47%) |
Apr 21, 2022 | 106.53 | 107.52 | 103.96 | 104.36 | 2,605,305 | -1.20(-1.13%) |
Apr 20, 2022 | 105.08 | 106.48 | 104.98 | 105.56 | 2,128,634 | +1.02(+0.98%) |
Apr 19, 2022 | 101.64 | 105.01 | 101.59 | 104.54 | 3,112,036 | +2.80(+2.75%) |
Apr 18, 2022 | 99.72 | 102.26 | 99.61 | 101.74 | 3,049,848 | +1.37(+1.37%) |
Apr 14, 2022 | 100.00 | 101.94 | 100.00 | 100.37 | 2,224,215 | +0.15(+0.15%) |
Apr 13, 2022 | 99.83 | 101.33 | 99.77 | 100.22 | 2,362,251 | +0.72(+0.72%) |
Apr 12, 2022 | 97.63 | 100.80 | 97.63 | 99.50 | 4,955,873 | +2.41(+2.49%) |
Apr 11, 2022 | 96.55 | 99.81 | 96.41 | 97.09 | 4,102,145 | +2.79(+2.96%) |
Apr 08, 2022 | 92.69 | 95.73 | 92.61 | 94.30 | 2,795,850 | +1.45(+1.56%) |
Apr 07, 2022 | 90.79 | 93.30 | 89.76 | 92.84 | 2,886,965 | +1.13(+1.23%) |
Apr 06, 2022 | 89.01 | 92.61 | 88.68 | 91.71 | 3,447,303 | +1.01(+1.12%) |
Apr 05, 2022 | 89.78 | 91.61 | 88.58 | 90.70 | 2,518,022 | -0.02(-0.02%) |
Apr 04, 2022 | 88.60 | 91.08 | 87.94 | 90.72 | 2,481,983 | +2.49(+2.83%) |
Apr 01, 2022 | 88.94 | 89.08 | 87.59 | 88.23 | 2,218,972 | +0.15(+0.17%) |
Mar 31, 2022 | 89.75 | 90.36 | 88.02 | 88.08 | 3,006,862 | -2.09(-2.32%) |
Mar 30, 2022 | 92.06 | 92.34 | 90.02 | 90.18 | 2,247,109 | -2.86(-3.08%) |
Mar 29, 2022 | 90.73 | 93.41 | 90.69 | 93.04 | 2,533,667 | +3.89(+4.36%) |
Mar 28, 2022 | 87.96 | 89.16 | 87.05 | 89.15 | 1,536,910 | +1.30(+1.49%) |
Mar 25, 2022 | 88.88 | 89.13 | 86.30 | 87.85 | 2,345,845 | -0.19(-0.22%) |
Mar 24, 2022 | 87.98 | 88.33 | 86.81 | 88.04 | 1,786,468 | +0.66(+0.76%) |
Mar 23, 2022 | 88.60 | 88.68 | 86.60 | 87.38 | 2,935,986 | -1.89(-2.12%) |
Mar 22, 2022 | 89.49 | 90.93 | 88.71 | 89.27 | 2,066,121 | +0.59(+0.67%) |
Mar 21, 2022 | 91.36 | 91.77 | 88.06 | 88.68 | 2,151,755 | -2.20(-2.42%) |
Mar 18, 2022 | 88.99 | 91.01 | 88.38 | 90.88 | 4,583,863 | +1.09(+1.21%) |
Mar 17, 2022 | 87.97 | 90.16 | 87.68 | 89.79 | 2,534,066 | +0.85(+0.95%) |
Mar 16, 2022 | 86.29 | 88.95 | 86.08 | 88.94 | 3,467,728 | +3.78(+4.44%) |
Mar 15, 2022 | 85.16 | 86.25 | 83.81 | 85.16 | 2,818,042 | +1.66(+1.98%) |
Mar 14, 2022 | 85.97 | 86.40 | 83.33 | 83.51 | 2,118,880 | -1.65(-1.93%) |
Mar 11, 2022 | 88.01 | 88.39 | 85.00 | 85.15 | 2,296,450 | -1.79(-2.05%) |
Mar 10, 2022 | 84.45 | 87.13 | 83.75 | 86.94 | 2,303,556 | +1.00(+1.16%) |
Mar 09, 2022 | 85.66 | 86.64 | 84.06 | 85.94 | 3,594,447 | +2.63(+3.16%) |
Mar 08, 2022 | 82.94 | 86.10 | 81.93 | 83.31 | 3,256,456 | +0.72(+0.87%) |
Mar 07, 2022 | 87.07 | 87.27 | 82.56 | 82.59 | 4,784,025 | -4.19(-4.83%) |
Mar 04, 2022 | 89.94 | 90.27 | 86.23 | 86.78 | 4,481,127 | -3.97(-4.37%) |
Mar 03, 2022 | 92.11 | 92.11 | 89.42 | 90.75 | 3,366,339 | -1.43(-1.55%) |
Mar 02, 2022 | 92.33 | 94.71 | 91.28 | 92.18 | 5,644,719 | +5.29(+6.09%) |