Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.30 | 83.34 | 82.77 | 83.02 | 2,359 | -0.78(-0.93%) |
May 27, 2022 | 82.85 | 83.80 | 82.75 | 83.80 | 2,773 | +1.58(+1.93%) |
May 26, 2022 | 80.17 | 83.03 | 80.17 | 82.22 | 2,467 | +2.73(+3.44%) |
May 25, 2022 | 75.30 | 79.48 | 75.30 | 79.48 | 5,690 | +4.79(+6.42%) |
May 24, 2022 | 75.30 | 75.30 | 73.53 | 74.69 | 5,593 | -2.97(-3.82%) |
May 23, 2022 | 79.00 | 79.00 | 77.43 | 77.65 | 3,189 | -0.56(-0.72%) |
May 20, 2022 | 80.71 | 80.71 | 76.06 | 78.22 | 4,912 | -1.31(-1.65%) |
May 19, 2022 | 79.38 | 80.57 | 78.69 | 79.53 | 3,712 | -0.39(-0.49%) |
May 18, 2022 | 83.78 | 83.78 | 79.55 | 79.92 | 3,212 | -5.40(-6.32%) |
May 17, 2022 | 84.12 | 85.34 | 83.95 | 85.31 | 3,144 | +2.28(+2.75%) |
May 16, 2022 | 83.08 | 83.66 | 82.68 | 83.03 | 2,867 | -1.45(-1.71%) |
May 13, 2022 | 84.22 | 84.98 | 84.22 | 84.48 | 3,347 | +2.05(+2.49%) |
May 12, 2022 | 79.52 | 82.87 | 79.52 | 82.43 | 5,349 | +2.57(+3.22%) |
May 11, 2022 | 82.90 | 83.83 | 79.79 | 79.86 | 6,335 | -3.22(-3.87%) |
May 10, 2022 | 85.44 | 85.44 | 81.39 | 83.08 | 6,282 | -0.85(-1.01%) |
May 09, 2022 | 84.91 | 85.82 | 83.88 | 83.92 | 4,274 | -2.20(-2.56%) |
May 06, 2022 | 85.00 | 87.41 | 85.00 | 86.13 | 8,167 | -0.77(-0.89%) |
May 05, 2022 | 89.16 | 89.16 | 85.96 | 86.90 | 3,681 | -3.33(-3.70%) |
May 04, 2022 | 87.23 | 90.43 | 86.45 | 90.23 | 1,911 | +1.45(+1.64%) |
May 03, 2022 | 87.06 | 89.00 | 87.06 | 88.78 | 1,509 | +0.29(+0.32%) |
May 02, 2022 | 87.69 | 88.49 | 86.49 | 88.49 | 1,142 | +2.86(+3.34%) |
Apr 29, 2022 | 87.27 | 87.73 | 85.59 | 85.63 | 15,933 | -2.37(-2.69%) |
Apr 28, 2022 | 85.31 | 88.28 | 85.24 | 88.00 | 3,311 | +2.29(+2.67%) |
Apr 27, 2022 | 86.71 | 86.71 | 84.91 | 85.71 | 7,601 | -0.34(-0.39%) |
Apr 26, 2022 | 87.90 | 87.90 | 86.05 | 86.05 | 2,618 | -3.22(-3.60%) |
Apr 25, 2022 | 86.57 | 89.26 | 86.57 | 89.26 | 8,562 | +1.65(+1.88%) |
Apr 22, 2022 | 88.89 | 88.89 | 87.62 | 87.62 | 1,177 | -2.40(-2.67%) |
Apr 21, 2022 | 92.37 | 92.37 | 90.02 | 90.02 | 555 | -1.36(-1.49%) |
Apr 20, 2022 | 92.06 | 92.22 | 91.32 | 91.38 | 2,803 | -0.42(-0.46%) |
Apr 19, 2022 | 92.07 | 92.14 | 91.58 | 91.80 | 4,873 | +3.05(+3.44%) |
Apr 18, 2022 | 87.92 | 89.06 | 87.92 | 88.75 | 1,724 | -0.10(-0.11%) |
Apr 14, 2022 | 89.40 | 89.40 | 88.82 | 88.84 | 3,112 | -0.88(-0.99%) |
Apr 13, 2022 | 88.49 | 89.73 | 88.49 | 89.73 | 1,521 | +2.24(+2.56%) |
Apr 12, 2022 | 88.38 | 89.40 | 87.42 | 87.49 | 5,214 | +0.25(+0.28%) |
Apr 11, 2022 | 86.11 | 87.91 | 86.06 | 87.25 | 2,726 | +0.66(+0.77%) |
Apr 08, 2022 | 87.50 | 87.59 | 86.58 | 86.58 | 2,238 | +0.47(+0.55%) |
Apr 07, 2022 | 85.02 | 86.52 | 84.47 | 86.11 | 5,255 | -0.17(-0.20%) |
Apr 06, 2022 | 87.56 | 87.56 | 86.04 | 86.29 | 7,536 | -2.06(-2.33%) |
Apr 05, 2022 | 90.52 | 90.52 | 88.20 | 88.35 | 713 | -2.32(-2.56%) |
Apr 04, 2022 | 90.06 | 90.67 | 90.06 | 90.67 | 4,289 | +1.52(+1.70%) |
Apr 01, 2022 | 90.79 | 90.88 | 89.16 | 89.16 | 3,576 | -0.92(-1.02%) |
Mar 31, 2022 | 91.23 | 91.85 | 90.07 | 90.07 | 2,408 | -2.15(-2.33%) |
Mar 30, 2022 | 94.22 | 94.22 | 92.18 | 92.23 | 1,122 | -3.54(-3.70%) |
Mar 29, 2022 | 94.71 | 95.77 | 94.31 | 95.77 | 4,423 | +4.68(+5.14%) |
Mar 28, 2022 | 91.58 | 91.58 | 90.57 | 91.09 | 2,006 | -0.31(-0.34%) |
Mar 25, 2022 | 91.80 | 91.80 | 91.40 | 91.40 | 641 | -1.30(-1.40%) |
Mar 24, 2022 | 92.41 | 92.90 | 92.17 | 92.70 | 3,063 | +0.24(+0.26%) |
Mar 23, 2022 | 94.27 | 94.63 | 92.46 | 92.46 | 6,991 | -3.62(-3.77%) |
Mar 22, 2022 | 95.17 | 96.08 | 95.17 | 96.08 | 2,659 | +1.28(+1.35%) |
Mar 21, 2022 | 95.65 | 96.21 | 94.64 | 94.79 | 2,084 | -2.47(-2.54%) |
Mar 18, 2022 | 95.57 | 97.27 | 95.57 | 97.27 | 1,666 | +1.12(+1.16%) |
Mar 17, 2022 | 94.70 | 96.15 | 94.70 | 96.15 | 4,667 | +1.16(+1.22%) |
Mar 16, 2022 | 92.76 | 94.99 | 92.76 | 94.99 | 3,918 | +3.41(+3.72%) |
Mar 15, 2022 | 91.63 | 91.63 | 90.21 | 91.58 | 4,896 | +2.14(+2.39%) |
Mar 14, 2022 | 90.86 | 90.86 | 88.97 | 89.44 | 6,016 | -0.83(-0.92%) |
Mar 11, 2022 | 91.03 | 91.22 | 90.26 | 90.27 | 5,848 | -1.56(-1.70%) |
Mar 10, 2022 | 90.34 | 91.84 | 90.19 | 91.84 | 3,987 | -0.19(-0.21%) |
Mar 09, 2022 | 91.60 | 93.42 | 91.60 | 92.03 | 6,391 | +1.87(+2.08%) |
Mar 08, 2022 | 88.15 | 92.03 | 87.57 | 90.16 | 8,535 | +1.90(+2.15%) |
Mar 07, 2022 | 91.71 | 91.71 | 87.97 | 88.26 | 3,430 | -4.26(-4.61%) |
Mar 04, 2022 | 94.56 | 94.56 | 92.40 | 92.52 | 6,000 | -2.95(-3.09%) |
Mar 03, 2022 | 97.93 | 97.93 | 94.81 | 95.47 | 2,671 | -2.34(-2.39%) |
Mar 02, 2022 | 95.76 | 97.95 | 95.76 | 97.81 | 3,978 | +3.58(+3.80%) |