Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.82 | 91.32 | 89.92 | 90.52 | 1,662,826 | -1.29(-1.41%) |
May 27, 2022 | 90.93 | 91.99 | 90.61 | 91.82 | 1,173,858 | +0.65(+0.71%) |
May 26, 2022 | 91.60 | 91.95 | 91.14 | 91.17 | 1,224,858 | +0.36(+0.40%) |
May 25, 2022 | 91.02 | 91.02 | 90.29 | 90.81 | 1,344,619 | -0.02(-0.02%) |
May 24, 2022 | 88.87 | 91.11 | 88.40 | 90.83 | 1,488,572 | +2.17(+2.45%) |
May 23, 2022 | 89.03 | 89.28 | 87.83 | 88.66 | 1,236,933 | +0.56(+0.64%) |
May 20, 2022 | 88.30 | 88.41 | 87.30 | 88.10 | 2,150,193 | +0.15(+0.17%) |
May 19, 2022 | 87.98 | 88.25 | 86.90 | 87.95 | 1,464,166 | -0.30(-0.34%) |
May 18, 2022 | 89.28 | 89.30 | 87.78 | 88.25 | 1,487,687 | -0.67(-0.75%) |
May 17, 2022 | 88.87 | 89.32 | 87.54 | 88.92 | 1,460,766 | +0.49(+0.56%) |
May 16, 2022 | 88.79 | 88.90 | 87.60 | 88.42 | 1,258,327 | -0.12(-0.14%) |
May 13, 2022 | 88.53 | 88.73 | 87.11 | 88.55 | 1,486,366 | +0.48(+0.54%) |
May 12, 2022 | 88.95 | 89.16 | 86.71 | 88.07 | 1,513,253 | -0.77(-0.87%) |
May 11, 2022 | 88.22 | 90.21 | 88.13 | 88.84 | 1,720,126 | +0.50(+0.57%) |
May 10, 2022 | 88.14 | 89.33 | 86.42 | 88.34 | 2,652,836 | +0.20(+0.23%) |
May 09, 2022 | 87.67 | 88.80 | 86.70 | 88.14 | 1,786,651 | +0.03(+0.03%) |
May 06, 2022 | 88.07 | 88.82 | 87.22 | 88.11 | 1,893,390 | -0.57(-0.64%) |
May 05, 2022 | 88.86 | 89.36 | 88.01 | 88.68 | 1,337,882 | -0.58(-0.65%) |
May 04, 2022 | 88.16 | 89.44 | 87.95 | 89.26 | 1,194,839 | +1.37(+1.56%) |
May 03, 2022 | 88.08 | 89.22 | 87.39 | 87.89 | 1,234,528 | +0.40(+0.46%) |
May 02, 2022 | 88.84 | 89.41 | 86.45 | 87.49 | 1,319,126 | -0.86(-0.97%) |
Apr 29, 2022 | 90.29 | 90.34 | 88.23 | 88.35 | 1,622,211 | -2.42(-2.67%) |
Apr 28, 2022 | 90.00 | 90.95 | 89.40 | 90.77 | 1,214,999 | +1.07(+1.19%) |
Apr 27, 2022 | 90.29 | 91.00 | 89.17 | 89.71 | 1,091,900 | -0.56(-0.62%) |
Apr 26, 2022 | 91.06 | 91.96 | 90.25 | 90.27 | 929,913 | -0.95(-1.04%) |
Apr 25, 2022 | 92.36 | 92.68 | 90.19 | 91.22 | 1,470,098 | -0.91(-0.99%) |
Apr 22, 2022 | 92.90 | 93.19 | 91.94 | 92.13 | 1,168,558 | -0.88(-0.95%) |
Apr 21, 2022 | 93.66 | 94.34 | 92.87 | 93.02 | 1,243,899 | -0.67(-0.71%) |
Apr 20, 2022 | 92.74 | 93.80 | 92.43 | 93.68 | 1,317,894 | +1.80(+1.96%) |
Apr 19, 2022 | 91.81 | 92.07 | 91.49 | 91.88 | 1,168,546 | +0.51(+0.56%) |
Apr 18, 2022 | 91.83 | 92.25 | 90.93 | 91.37 | 797,682 | -0.16(-0.18%) |
Apr 14, 2022 | 91.86 | 92.17 | 91.45 | 91.53 | 836,264 | +0.00(+0.00%) |
Apr 13, 2022 | 92.01 | 92.27 | 91.09 | 91.53 | 1,190,628 | -0.48(-0.52%) |
Apr 12, 2022 | 91.53 | 92.45 | 91.10 | 92.01 | 891,405 | +0.26(+0.28%) |
Apr 11, 2022 | 92.44 | 92.83 | 91.51 | 91.75 | 1,153,651 | -0.56(-0.61%) |
Apr 08, 2022 | 92.47 | 92.74 | 91.68 | 92.31 | 1,422,029 | +0.26(+0.28%) |
Apr 07, 2022 | 92.25 | 92.36 | 91.23 | 92.05 | 1,509,951 | -0.31(-0.34%) |
Apr 06, 2022 | 90.55 | 92.72 | 90.42 | 92.37 | 1,825,268 | +2.08(+2.31%) |
Apr 05, 2022 | 89.92 | 91.12 | 89.82 | 90.29 | 1,481,796 | +0.52(+0.58%) |
Apr 04, 2022 | 89.60 | 90.17 | 88.64 | 89.76 | 1,071,975 | -0.38(-0.42%) |
Apr 01, 2022 | 89.13 | 90.20 | 88.56 | 90.14 | 1,310,527 | +0.98(+1.10%) |
Mar 31, 2022 | 89.08 | 90.09 | 89.08 | 89.16 | 1,590,827 | -0.06(-0.06%) |
Mar 30, 2022 | 88.03 | 89.27 | 87.65 | 89.22 | 1,843,254 | +1.35(+1.54%) |
Mar 29, 2022 | 87.51 | 87.93 | 86.94 | 87.87 | 1,612,765 | +0.57(+0.65%) |
Mar 28, 2022 | 86.34 | 87.49 | 85.57 | 87.30 | 1,932,319 | +0.97(+1.12%) |
Mar 25, 2022 | 85.58 | 86.71 | 85.17 | 86.33 | 1,761,819 | +1.17(+1.37%) |
Mar 24, 2022 | 84.68 | 85.61 | 84.49 | 85.16 | 939,100 | +0.40(+0.47%) |
Mar 23, 2022 | 84.43 | 85.20 | 83.92 | 84.76 | 1,608,869 | +0.52(+0.62%) |
Mar 22, 2022 | 85.43 | 85.43 | 84.07 | 84.24 | 1,211,724 | -0.84(-0.98%) |
Mar 21, 2022 | 83.75 | 85.25 | 83.75 | 85.07 | 1,432,425 | +1.53(+1.83%) |
Mar 18, 2022 | 84.23 | 84.66 | 83.35 | 83.54 | 2,337,885 | -0.72(-0.86%) |
Mar 17, 2022 | 83.85 | 84.77 | 83.57 | 84.27 | 1,387,690 | +0.65(+0.77%) |
Mar 16, 2022 | 84.04 | 84.30 | 82.61 | 83.62 | 1,250,735 | -0.50(-0.60%) |
Mar 15, 2022 | 83.92 | 84.16 | 83.25 | 84.12 | 1,327,111 | +1.03(+1.24%) |
Mar 14, 2022 | 83.83 | 84.26 | 82.69 | 83.10 | 832,489 | -0.10(-0.13%) |
Mar 11, 2022 | 83.09 | 84.19 | 82.98 | 83.20 | 981,230 | -0.06(-0.07%) |
Mar 10, 2022 | 82.18 | 83.41 | 83.26 | 1,033,627 | +0.77(+0.93%) | |
Mar 09, 2022 | 84.24 | 84.24 | 82.37 | 82.49 | 2,030,380 | -0.96(-1.15%) |
Mar 08, 2022 | 85.08 | 85.23 | 83.43 | 83.45 | 1,699,824 | -1.17(-1.38%) |
Mar 07, 2022 | 84.63 | 84.88 | 83.49 | 84.62 | 1,892,379 | +0.05(+0.06%) |
Mar 04, 2022 | 82.22 | 84.65 | 82.02 | 84.57 | 1,226,052 | +2.10(+2.54%) |
Mar 03, 2022 | 81.38 | 82.80 | 81.38 | 82.47 | 961,839 | +1.24(+1.52%) |
Mar 02, 2022 | 80.16 | 81.48 | 80.05 | 81.24 | 1,372,858 | +1.13(+1.42%) |