Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.08 | 88.08 | 85.28 | 86.08 | 786,396 | -1.91(-2.17%) |
May 27, 2022 | 86.33 | 87.99 | 85.83 | 87.99 | 552,116 | +2.21(+2.58%) |
May 26, 2022 | 84.52 | 87.00 | 83.68 | 85.78 | 831,438 | +1.17(+1.38%) |
May 25, 2022 | 83.20 | 86.02 | 83.02 | 84.61 | 671,686 | +0.96(+1.15%) |
May 24, 2022 | 86.67 | 86.67 | 82.47 | 83.65 | 873,449 | -3.43(-3.94%) |
May 23, 2022 | 86.75 | 88.17 | 85.86 | 87.08 | 645,322 | +0.00(+0.00%) |
May 20, 2022 | 88.30 | 88.43 | 84.79 | 87.08 | 746,314 | +0.33(+0.38%) |
May 19, 2022 | 86.66 | 88.38 | 85.04 | 86.75 | 1,287,548 | -1.20(-1.36%) |
May 18, 2022 | 89.53 | 92.36 | 86.75 | 87.95 | 1,208,906 | -2.58(-2.85%) |
May 17, 2022 | 88.79 | 90.85 | 88.51 | 90.53 | 729,329 | +3.35(+3.84%) |
May 16, 2022 | 89.64 | 90.04 | 87.03 | 87.18 | 592,455 | -2.90(-3.22%) |
May 13, 2022 | 87.95 | 90.55 | 87.62 | 90.08 | 711,456 | +2.87(+3.29%) |
May 12, 2022 | 88.59 | 89.86 | 84.82 | 87.21 | 1,122,361 | -2.01(-2.25%) |
May 11, 2022 | 88.47 | 91.86 | 88.25 | 89.22 | 2,436,912 | -0.11(-0.12%) |
May 10, 2022 | 87.36 | 90.17 | 85.51 | 89.33 | 1,645,374 | +2.31(+2.65%) |
May 09, 2022 | 87.22 | 90.15 | 86.45 | 87.02 | 1,705,897 | -1.99(-2.24%) |
May 06, 2022 | 87.80 | 90.61 | 86.64 | 89.01 | 1,690,694 | +0.19(+0.21%) |
May 05, 2022 | 88.99 | 90.45 | 87.69 | 88.82 | 1,544,962 | -0.68(-0.76%) |
May 04, 2022 | 90.88 | 90.93 | 85.01 | 89.50 | 3,435,250 | +7.36(+8.96%) |
May 03, 2022 | 82.96 | 84.00 | 81.16 | 82.14 | 1,378,551 | -0.94(-1.13%) |
May 02, 2022 | 80.86 | 83.58 | 80.86 | 83.08 | 1,482,762 | +1.87(+2.30%) |
Apr 29, 2022 | 82.79 | 84.35 | 81.13 | 81.21 | 627,006 | -2.05(-2.46%) |
Apr 28, 2022 | 81.79 | 83.62 | 80.57 | 83.26 | 758,874 | +2.41(+2.98%) |
Apr 27, 2022 | 83.00 | 83.81 | 80.70 | 80.85 | 840,014 | -2.00(-2.41%) |
Apr 26, 2022 | 85.21 | 85.69 | 82.80 | 82.85 | 873,709 | -3.26(-3.79%) |
Apr 25, 2022 | 83.76 | 86.40 | 83.73 | 86.11 | 669,962 | +1.65(+1.95%) |
Apr 22, 2022 | 85.73 | 86.51 | 83.97 | 84.46 | 543,864 | -1.14(-1.33%) |
Apr 21, 2022 | 89.28 | 89.28 | 85.08 | 85.60 | 689,215 | -2.35(-2.67%) |
Apr 20, 2022 | 88.20 | 88.51 | 86.98 | 87.95 | 672,058 | +1.00(+1.15%) |
Apr 19, 2022 | 85.25 | 87.87 | 85.25 | 86.95 | 777,000 | +1.45(+1.70%) |
Apr 18, 2022 | 85.07 | 86.27 | 84.85 | 85.50 | 574,500 | -0.15(-0.18%) |
Apr 14, 2022 | 89.52 | 89.80 | 85.60 | 85.65 | 987,877 | -4.35(-4.83%) |
Apr 13, 2022 | 86.93 | 90.18 | 86.69 | 90.00 | 974,896 | +3.40(+3.93%) |
Apr 12, 2022 | 87.89 | 89.57 | 86.52 | 86.60 | 624,283 | -0.37(-0.43%) |
Apr 11, 2022 | 87.57 | 89.75 | 86.63 | 86.97 | 650,594 | -1.75(-1.97%) |
Apr 08, 2022 | 90.28 | 90.43 | 88.32 | 88.72 | 598,629 | -1.52(-1.68%) |
Apr 07, 2022 | 90.51 | 91.45 | 89.05 | 90.24 | 523,508 | -0.54(-0.59%) |
Apr 06, 2022 | 91.98 | 92.83 | 90.66 | 90.78 | 612,930 | -2.29(-2.46%) |
Apr 05, 2022 | 95.28 | 95.41 | 91.50 | 93.07 | 670,976 | -2.39(-2.50%) |
Apr 04, 2022 | 95.57 | 96.59 | 94.66 | 95.46 | 684,804 | -0.04(-0.04%) |
Apr 01, 2022 | 97.72 | 98.32 | 95.22 | 95.50 | 654,414 | -2.10(-2.15%) |
Mar 31, 2022 | 97.94 | 99.17 | 97.45 | 97.60 | 891,555 | -0.20(-0.20%) |
Mar 30, 2022 | 98.72 | 99.85 | 97.46 | 97.80 | 319,830 | -1.93(-1.94%) |
Mar 29, 2022 | 98.63 | 100.22 | 98.07 | 99.73 | 499,671 | +2.34(+2.40%) |
Mar 28, 2022 | 98.17 | 98.36 | 96.08 | 97.39 | 735,219 | -1.44(-1.46%) |
Mar 25, 2022 | 97.26 | 99.11 | 97.26 | 98.83 | 637,966 | +0.98(+1.00%) |
Mar 24, 2022 | 95.38 | 98.17 | 94.34 | 97.85 | 828,710 | +4.74(+5.09%) |
Mar 23, 2022 | 93.14 | 94.80 | 92.69 | 93.11 | 526,760 | -1.04(-1.10%) |
Mar 22, 2022 | 93.17 | 95.98 | 93.10 | 94.15 | 559,246 | +1.28(+1.38%) |
Mar 21, 2022 | 94.85 | 95.85 | 92.21 | 92.87 | 481,833 | -2.13(-2.24%) |
Mar 18, 2022 | 91.17 | 95.40 | 91.12 | 95.00 | 1,263,875 | +2.73(+2.96%) |
Mar 17, 2022 | 90.67 | 93.43 | 90.67 | 92.27 | 665,396 | +0.78(+0.85%) |
Mar 16, 2022 | 89.76 | 91.53 | 88.64 | 91.49 | 974,875 | +2.95(+3.33%) |
Mar 15, 2022 | 86.97 | 89.00 | 86.11 | 88.54 | 1,313,521 | +3.53(+4.15%) |
Mar 14, 2022 | 90.00 | 91.46 | 84.94 | 85.01 | 1,348,745 | -6.43(-7.03%) |
Mar 11, 2022 | 94.10 | 94.45 | 91.21 | 91.44 | 611,108 | -2.02(-2.16%) |
Mar 10, 2022 | 93.53 | 94.72 | 92.35 | 93.46 | 654,191 | -1.20(-1.27%) |
Mar 09, 2022 | 93.85 | 95.62 | 93.02 | 94.66 | 882,009 | +4.07(+4.49%) |
Mar 08, 2022 | 93.11 | 94.83 | 90.07 | 90.59 | 1,367,454 | -2.40(-2.58%) |
Mar 07, 2022 | 93.95 | 94.63 | 91.50 | 92.99 | 1,647,961 | -0.34(-0.36%) |
Mar 04, 2022 | 97.62 | 98.44 | 90.94 | 93.33 | 5,461,538 | -5.56(-5.62%) |
Mar 03, 2022 | 101.73 | 105.05 | 98.38 | 98.89 | 2,540,423 | -2.39(-2.36%) |
Mar 02, 2022 | 97.88 | 101.39 | 97.60 | 101.28 | 620,434 | +4.09(+4.21%) |