Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.82 | 89.53 | 88.24 | 88.90 | 59,356 | -0.36(-0.40%) |
May 27, 2022 | 87.95 | 89.28 | 87.95 | 89.26 | 24,194 | +1.93(+2.21%) |
May 26, 2022 | 85.76 | 87.76 | 85.76 | 87.32 | 22,265 | +2.49(+2.94%) |
May 25, 2022 | 83.57 | 85.39 | 83.21 | 84.83 | 56,112 | +1.02(+1.22%) |
May 24, 2022 | 84.21 | 84.38 | 82.10 | 83.81 | 32,658 | -0.89(-1.05%) |
May 23, 2022 | 83.83 | 85.16 | 83.56 | 84.70 | 43,031 | +2.03(+2.46%) |
May 20, 2022 | 83.09 | 83.40 | 80.88 | 82.67 | 61,832 | +0.49(+0.60%) |
May 19, 2022 | 81.14 | 82.88 | 81.14 | 82.18 | 277,137 | +0.05(+0.06%) |
May 18, 2022 | 83.85 | 83.91 | 81.71 | 82.13 | 40,468 | -2.80(-3.30%) |
May 17, 2022 | 83.96 | 85.10 | 83.57 | 84.93 | 30,015 | +2.20(+2.66%) |
May 16, 2022 | 83.36 | 83.51 | 82.24 | 82.72 | 28,945 | -0.93(-1.11%) |
May 13, 2022 | 82.97 | 84.40 | 82.80 | 83.65 | 32,414 | +1.84(+2.25%) |
May 12, 2022 | 81.52 | 82.49 | 80.23 | 81.81 | 62,552 | -0.22(-0.27%) |
May 11, 2022 | 82.60 | 84.47 | 81.90 | 82.03 | 51,640 | -0.79(-0.95%) |
May 10, 2022 | 83.98 | 83.98 | 81.49 | 82.82 | 131,931 | -0.16(-0.20%) |
May 09, 2022 | 84.42 | 84.75 | 82.65 | 82.98 | 67,672 | -2.80(-3.26%) |
May 06, 2022 | 86.88 | 86.88 | 85.00 | 85.78 | 64,804 | -1.65(-1.88%) |
May 05, 2022 | 88.90 | 88.99 | 86.56 | 87.43 | 61,725 | -2.64(-2.93%) |
May 04, 2022 | 88.38 | 90.24 | 87.31 | 90.07 | 38,490 | +2.22(+2.53%) |
May 03, 2022 | 86.70 | 88.42 | 86.70 | 87.84 | 57,491 | +1.16(+1.34%) |
May 02, 2022 | 85.77 | 87.09 | 84.88 | 86.68 | 193,714 | +1.16(+1.36%) |
Apr 29, 2022 | 88.52 | 88.95 | 85.37 | 85.51 | 23,497 | -3.44(-3.86%) |
Apr 28, 2022 | 88.30 | 89.41 | 86.67 | 88.95 | 66,929 | +1.34(+1.53%) |
Apr 27, 2022 | 87.31 | 88.75 | 87.31 | 87.61 | 46,570 | +0.51(+0.59%) |
Apr 26, 2022 | 89.06 | 89.76 | 87.10 | 87.10 | 107,068 | -2.64(-2.94%) |
Apr 25, 2022 | 88.59 | 89.81 | 87.76 | 89.74 | 56,800 | +0.43(+0.48%) |
Apr 22, 2022 | 92.23 | 92.23 | 89.24 | 89.31 | 41,376 | -3.32(-3.58%) |
Apr 21, 2022 | 96.21 | 96.41 | 92.41 | 92.63 | 59,170 | -2.76(-2.90%) |
Apr 20, 2022 | 95.08 | 96.02 | 95.03 | 95.39 | 34,187 | +0.70(+0.74%) |
Apr 19, 2022 | 92.58 | 94.78 | 92.58 | 94.69 | 21,406 | +2.24(+2.43%) |
Apr 18, 2022 | 92.46 | 92.96 | 91.60 | 92.44 | 34,339 | -1.50(-1.60%) |
Apr 14, 2022 | 94.84 | 95.60 | 93.82 | 93.94 | 40,410 | -0.37(-0.39%) |
Apr 13, 2022 | 92.02 | 94.39 | 91.69 | 94.31 | 30,411 | +1.83(+1.98%) |
Apr 12, 2022 | 93.71 | 94.51 | 92.19 | 92.48 | 70,107 | -0.78(-0.84%) |
Apr 11, 2022 | 93.25 | 94.54 | 93.00 | 93.26 | 83,054 | -0.23(-0.25%) |
Apr 08, 2022 | 92.94 | 94.21 | 92.94 | 93.49 | 51,046 | +0.96(+1.04%) |
Apr 07, 2022 | 92.60 | 93.01 | 91.04 | 92.53 | 89,049 | -0.20(-0.22%) |
Apr 06, 2022 | 93.92 | 93.92 | 92.51 | 92.73 | 52,368 | -1.74(-1.84%) |
Apr 05, 2022 | 95.39 | 95.94 | 94.26 | 94.47 | 58,755 | -1.21(-1.27%) |
Apr 04, 2022 | 96.03 | 96.62 | 95.26 | 95.69 | 30,311 | -0.51(-0.53%) |
Apr 01, 2022 | 96.66 | 96.90 | 95.41 | 96.20 | 51,738 | +0.09(+0.09%) |
Mar 31, 2022 | 98.31 | 98.68 | 96.05 | 96.11 | 89,536 | -2.53(-2.57%) |
Mar 30, 2022 | 99.99 | 99.99 | 98.24 | 98.64 | 40,660 | -1.42(-1.42%) |
Mar 29, 2022 | 100.65 | 101.05 | 99.50 | 100.06 | 33,599 | +0.64(+0.65%) |
Mar 28, 2022 | 99.36 | 99.43 | 98.62 | 99.42 | 83,046 | -0.06(-0.06%) |
Mar 25, 2022 | 99.40 | 100.16 | 98.99 | 99.48 | 27,301 | +0.22(+0.22%) |
Mar 24, 2022 | 99.17 | 99.30 | 98.37 | 99.26 | 155,880 | +0.75(+0.76%) |
Mar 23, 2022 | 99.99 | 99.99 | 98.49 | 98.51 | 52,000 | -2.15(-2.14%) |
Mar 22, 2022 | 99.85 | 100.80 | 99.61 | 100.66 | 37,342 | +1.91(+1.93%) |
Mar 21, 2022 | 100.24 | 100.25 | 98.24 | 98.75 | 69,445 | -1.39(-1.38%) |
Mar 18, 2022 | 98.73 | 100.34 | 98.57 | 100.13 | 57,271 | +1.09(+1.10%) |
Mar 17, 2022 | 97.28 | 99.10 | 96.85 | 99.04 | 88,180 | +0.98(+1.00%) |
Mar 16, 2022 | 95.44 | 98.06 | 95.44 | 98.06 | 122,414 | +3.90(+4.14%) |
Mar 15, 2022 | 93.58 | 94.36 | 92.98 | 94.16 | 49,785 | +1.32(+1.42%) |
Mar 14, 2022 | 93.24 | 94.43 | 92.56 | 92.84 | 64,531 | +0.53(+0.57%) |
Mar 11, 2022 | 93.88 | 94.28 | 92.23 | 92.32 | 75,163 | -0.63(-0.68%) |
Mar 10, 2022 | 92.40 | 91.60 | 92.95 | 177,695 | -0.83(-0.89%) | |
Mar 09, 2022 | 92.83 | 94.62 | 92.58 | 93.78 | 192,606 | +3.56(+3.95%) |
Mar 08, 2022 | 91.53 | 92.77 | 89.55 | 90.21 | 132,304 | -1.26(-1.38%) |
Mar 07, 2022 | 94.47 | 94.56 | 91.40 | 91.48 | 1,383,162 | -3.58(-3.77%) |
Mar 04, 2022 | 95.21 | 95.21 | 93.87 | 95.06 | 52,360 | -1.51(-1.56%) |
Mar 03, 2022 | 98.22 | 98.48 | 95.94 | 96.57 | 50,160 | -0.98(-1.01%) |
Mar 02, 2022 | 96.21 | 97.96 | 95.86 | 97.55 | 53,889 | +1.99(+2.08%) |