Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.00 | 95.05 | 92.62 | 93.92 | 111,970 | -2.32(-2.42%) |
May 27, 2022 | 95.75 | 97.07 | 95.54 | 96.24 | 31,115 | +1.13(+1.19%) |
May 26, 2022 | 93.79 | 95.67 | 93.79 | 95.11 | 47,491 | +2.78(+3.01%) |
May 25, 2022 | 91.19 | 93.71 | 91.09 | 92.33 | 70,917 | +0.23(+0.24%) |
May 24, 2022 | 91.16 | 92.20 | 88.93 | 92.11 | 60,723 | +0.18(+0.19%) |
May 23, 2022 | 90.71 | 93.15 | 90.03 | 91.93 | 64,936 | +2.04(+2.27%) |
May 20, 2022 | 93.84 | 93.84 | 88.19 | 89.89 | 125,321 | -3.47(-3.72%) |
May 19, 2022 | 95.18 | 95.18 | 92.27 | 93.36 | 84,955 | -2.60(-2.71%) |
May 18, 2022 | 98.59 | 100.42 | 95.77 | 95.96 | 122,225 | -2.97(-3.01%) |
May 17, 2022 | 95.82 | 99.34 | 95.82 | 98.93 | 95,345 | +4.04(+4.26%) |
May 16, 2022 | 92.89 | 94.89 | 92.19 | 94.89 | 103,106 | +0.91(+0.97%) |
May 13, 2022 | 91.38 | 94.03 | 91.01 | 93.99 | 118,811 | +3.10(+3.41%) |
May 12, 2022 | 89.02 | 91.09 | 88.56 | 90.89 | 75,281 | +2.07(+2.33%) |
May 11, 2022 | 89.89 | 92.42 | 88.22 | 88.81 | 71,137 | -0.65(-0.72%) |
May 10, 2022 | 91.28 | 91.28 | 87.49 | 89.46 | 97,177 | -0.92(-1.02%) |
May 09, 2022 | 88.90 | 91.89 | 88.87 | 90.38 | 78,361 | +0.75(+0.84%) |
May 06, 2022 | 90.89 | 91.66 | 88.31 | 89.62 | 60,284 | -1.82(-1.99%) |
May 05, 2022 | 92.58 | 93.41 | 89.76 | 91.44 | 79,336 | -2.46(-2.62%) |
May 04, 2022 | 89.43 | 94.63 | 89.43 | 93.91 | 83,964 | +4.44(+4.96%) |
May 03, 2022 | 87.80 | 90.00 | 87.80 | 89.47 | 71,520 | +0.88(+0.99%) |
May 02, 2022 | 93.40 | 93.41 | 86.53 | 88.59 | 115,469 | -2.57(-2.82%) |
Apr 29, 2022 | 92.88 | 94.31 | 90.88 | 91.16 | 80,282 | -2.04(-2.19%) |
Apr 28, 2022 | 92.64 | 93.62 | 90.67 | 93.20 | 46,191 | +1.17(+1.28%) |
Apr 27, 2022 | 91.78 | 93.72 | 90.89 | 92.03 | 86,070 | +0.24(+0.27%) |
Apr 26, 2022 | 93.87 | 94.38 | 91.08 | 91.78 | 142,155 | -3.48(-3.65%) |
Apr 25, 2022 | 95.34 | 95.47 | 92.85 | 95.27 | 69,157 | -1.17(-1.22%) |
Apr 22, 2022 | 97.46 | 97.46 | 95.75 | 96.44 | 65,166 | -1.59(-1.63%) |
Apr 21, 2022 | 99.63 | 99.74 | 97.62 | 98.03 | 62,568 | -1.11(-1.11%) |
Apr 20, 2022 | 98.07 | 100.37 | 98.07 | 99.14 | 52,062 | +2.20(+2.27%) |
Apr 19, 2022 | 94.38 | 97.82 | 94.38 | 96.94 | 121,214 | +2.47(+2.62%) |
Apr 18, 2022 | 95.34 | 96.36 | 93.65 | 94.46 | 79,412 | -1.31(-1.37%) |
Apr 14, 2022 | 95.69 | 96.66 | 95.33 | 95.78 | 78,151 | +0.57(+0.60%) |
Apr 13, 2022 | 93.90 | 95.89 | 93.90 | 95.21 | 70,438 | +1.08(+1.14%) |
Apr 12, 2022 | 93.76 | 95.85 | 93.31 | 94.13 | 91,300 | +1.37(+1.48%) |
Apr 11, 2022 | 91.68 | 94.23 | 91.68 | 92.76 | 68,553 | +0.40(+0.43%) |
Apr 08, 2022 | 92.16 | 94.65 | 91.65 | 92.36 | 117,273 | +0.07(+0.07%) |
Apr 07, 2022 | 91.23 | 92.60 | 90.14 | 92.29 | 141,964 | +1.16(+1.28%) |
Apr 06, 2022 | 91.36 | 92.08 | 90.37 | 91.13 | 92,574 | -1.34(-1.45%) |
Apr 05, 2022 | 96.56 | 96.56 | 92.09 | 92.47 | 115,228 | -4.39(-4.53%) |
Apr 04, 2022 | 97.35 | 97.35 | 94.98 | 96.86 | 78,292 | -1.14(-1.17%) |
Apr 01, 2022 | 95.64 | 98.27 | 94.90 | 98.01 | 128,892 | +2.43(+2.54%) |
Mar 31, 2022 | 95.46 | 96.47 | 94.72 | 95.58 | 118,557 | -0.26(-0.28%) |
Mar 30, 2022 | 98.32 | 99.09 | 95.74 | 95.84 | 60,337 | -2.22(-2.26%) |
Mar 29, 2022 | 98.21 | 100.10 | 97.80 | 98.06 | 110,612 | +1.57(+1.63%) |
Mar 28, 2022 | 99.82 | 99.88 | 95.55 | 96.49 | 77,945 | -4.05(-4.03%) |
Mar 25, 2022 | 99.56 | 101.06 | 99.42 | 100.54 | 83,855 | +0.94(+0.94%) |
Mar 24, 2022 | 98.77 | 99.77 | 97.90 | 99.60 | 79,834 | +1.16(+1.18%) |
Mar 23, 2022 | 100.46 | 101.22 | 98.09 | 98.44 | 106,409 | -2.60(-2.57%) |
Mar 22, 2022 | 104.81 | 105.56 | 100.87 | 101.04 | 183,098 | -2.97(-2.86%) |
Mar 21, 2022 | 105.43 | 106.29 | 103.53 | 104.01 | 92,541 | -1.68(-1.59%) |
Mar 18, 2022 | 104.98 | 106.24 | 102.44 | 105.69 | 181,931 | +1.05(+1.00%) |
Mar 17, 2022 | 102.83 | 105.62 | 102.83 | 104.65 | 62,958 | +0.48(+0.46%) |
Mar 16, 2022 | 102.29 | 104.21 | 101.48 | 104.17 | 70,298 | +2.93(+2.90%) |
Mar 15, 2022 | 100.51 | 101.92 | 99.36 | 101.23 | 104,924 | +1.11(+1.10%) |
Mar 14, 2022 | 99.69 | 100.18 | 98.62 | 100.13 | 86,422 | +1.17(+1.19%) |
Mar 11, 2022 | 99.24 | 100.96 | 98.89 | 98.95 | 54,547 | +0.10(+0.10%) |
Mar 10, 2022 | 97.81 | 99.30 | 97.43 | 98.86 | 63,260 | -0.86(-0.86%) |
Mar 09, 2022 | 96.41 | 100.03 | 96.41 | 99.72 | 124,396 | +5.48(+5.81%) |
Mar 08, 2022 | 94.81 | 95.54 | 91.95 | 94.24 | 138,592 | -0.39(-0.41%) |
Mar 07, 2022 | 100.80 | 100.80 | 94.20 | 94.63 | 119,723 | -6.10(-6.06%) |
Mar 04, 2022 | 104.22 | 104.47 | 99.69 | 100.73 | 98,055 | -5.62(-5.29%) |
Mar 03, 2022 | 105.86 | 106.50 | 104.79 | 106.36 | 96,105 | +1.08(+1.02%) |
Mar 02, 2022 | 104.06 | 106.53 | 104.06 | 105.28 | 82,799 | +2.27(+2.20%) |