Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.02 | 95.07 | 92.64 | 93.95 | 111,940 | -2.33(-2.42%) |
May 27, 2022 | 95.77 | 97.10 | 95.57 | 96.27 | 31,107 | +1.13(+1.19%) |
May 26, 2022 | 93.81 | 95.69 | 93.81 | 95.14 | 47,479 | +2.78(+3.01%) |
May 25, 2022 | 91.21 | 93.73 | 91.11 | 92.36 | 70,898 | +0.23(+0.24%) |
May 24, 2022 | 91.18 | 92.22 | 88.95 | 92.13 | 60,706 | +0.18(+0.19%) |
May 23, 2022 | 90.73 | 93.18 | 90.05 | 91.96 | 64,919 | +2.04(+2.27%) |
May 20, 2022 | 93.86 | 93.86 | 88.21 | 89.91 | 125,288 | -3.47(-3.72%) |
May 19, 2022 | 95.20 | 95.20 | 92.30 | 93.38 | 84,932 | -2.60(-2.71%) |
May 18, 2022 | 98.62 | 100.45 | 95.79 | 95.99 | 122,192 | -2.97(-3.01%) |
May 17, 2022 | 95.85 | 99.36 | 95.85 | 98.96 | 95,320 | +4.04(+4.26%) |
May 16, 2022 | 92.91 | 94.92 | 92.21 | 94.92 | 103,079 | +0.91(+0.97%) |
May 13, 2022 | 91.41 | 94.06 | 91.04 | 94.01 | 118,779 | +3.10(+3.41%) |
May 12, 2022 | 89.04 | 91.11 | 88.58 | 90.91 | 75,261 | +2.07(+2.33%) |
May 11, 2022 | 89.91 | 92.45 | 88.24 | 88.84 | 71,118 | -0.65(-0.72%) |
May 10, 2022 | 91.30 | 91.30 | 87.51 | 89.48 | 97,151 | -0.92(-1.02%) |
May 09, 2022 | 88.92 | 91.92 | 88.89 | 90.40 | 78,340 | +0.75(+0.84%) |
May 06, 2022 | 90.91 | 91.68 | 88.33 | 89.65 | 60,268 | -1.82(-1.99%) |
May 05, 2022 | 92.60 | 93.43 | 89.78 | 91.47 | 79,315 | -2.47(-2.62%) |
May 04, 2022 | 89.45 | 94.66 | 89.45 | 93.93 | 83,942 | +4.44(+4.96%) |
May 03, 2022 | 87.83 | 90.03 | 87.83 | 89.49 | 71,501 | +0.88(+0.99%) |
May 02, 2022 | 93.42 | 93.43 | 86.56 | 88.61 | 115,438 | -2.57(-2.82%) |
Apr 29, 2022 | 92.91 | 94.34 | 90.90 | 91.18 | 80,261 | -2.04(-2.19%) |
Apr 28, 2022 | 92.66 | 93.64 | 90.69 | 93.23 | 46,179 | +1.17(+1.28%) |
Apr 27, 2022 | 91.81 | 93.75 | 90.91 | 92.05 | 86,047 | +0.24(+0.27%) |
Apr 26, 2022 | 93.89 | 94.40 | 91.11 | 91.81 | 142,118 | -3.48(-3.65%) |
Apr 25, 2022 | 95.36 | 95.50 | 92.88 | 95.29 | 69,139 | -1.17(-1.22%) |
Apr 22, 2022 | 97.48 | 97.48 | 95.77 | 96.47 | 65,149 | -1.59(-1.63%) |
Apr 21, 2022 | 99.66 | 99.76 | 97.65 | 98.06 | 62,552 | -1.11(-1.11%) |
Apr 20, 2022 | 98.10 | 100.40 | 98.10 | 99.17 | 52,048 | +2.20(+2.27%) |
Apr 19, 2022 | 94.40 | 97.85 | 94.40 | 96.96 | 121,181 | +2.47(+2.62%) |
Apr 18, 2022 | 95.37 | 96.39 | 93.68 | 94.49 | 79,391 | -1.31(-1.37%) |
Apr 14, 2022 | 95.71 | 96.69 | 95.35 | 95.80 | 78,130 | +0.57(+0.60%) |
Apr 13, 2022 | 93.92 | 95.92 | 93.92 | 95.23 | 70,420 | +1.08(+1.14%) |
Apr 12, 2022 | 93.79 | 95.88 | 93.34 | 94.16 | 91,276 | +1.37(+1.48%) |
Apr 11, 2022 | 91.70 | 94.26 | 91.70 | 92.79 | 68,535 | +0.40(+0.43%) |
Apr 08, 2022 | 92.18 | 94.68 | 91.67 | 92.39 | 117,242 | +0.07(+0.07%) |
Apr 07, 2022 | 91.25 | 92.62 | 90.17 | 92.32 | 141,926 | +1.16(+1.28%) |
Apr 06, 2022 | 91.39 | 92.10 | 90.39 | 91.15 | 92,550 | -1.34(-1.45%) |
Apr 05, 2022 | 96.58 | 96.58 | 92.11 | 92.49 | 115,197 | -4.39(-4.53%) |
Apr 04, 2022 | 97.38 | 97.38 | 95.01 | 96.89 | 78,271 | -1.14(-1.17%) |
Apr 01, 2022 | 95.66 | 98.30 | 94.93 | 98.03 | 128,857 | +2.43(+2.54%) |
Mar 31, 2022 | 95.49 | 96.50 | 94.74 | 95.61 | 118,526 | -0.26(-0.28%) |
Mar 30, 2022 | 98.34 | 99.12 | 95.76 | 95.87 | 60,321 | -2.22(-2.26%) |
Mar 29, 2022 | 98.24 | 100.12 | 97.83 | 98.09 | 110,583 | +1.58(+1.63%) |
Mar 28, 2022 | 99.85 | 99.91 | 95.58 | 96.51 | 77,924 | -4.05(-4.03%) |
Mar 25, 2022 | 99.59 | 101.08 | 99.45 | 100.56 | 83,832 | +0.94(+0.94%) |
Mar 24, 2022 | 98.79 | 99.79 | 97.93 | 99.63 | 79,813 | +1.16(+1.18%) |
Mar 23, 2022 | 100.49 | 101.25 | 98.12 | 98.46 | 106,381 | -2.60(-2.58%) |
Mar 22, 2022 | 104.84 | 105.59 | 100.90 | 101.06 | 183,050 | -2.97(-2.86%) |
Mar 21, 2022 | 105.46 | 106.32 | 103.56 | 104.04 | 92,516 | -1.68(-1.59%) |
Mar 18, 2022 | 105.01 | 106.27 | 102.46 | 105.72 | 181,882 | +1.05(+1.00%) |
Mar 17, 2022 | 102.85 | 105.64 | 102.85 | 104.67 | 62,941 | +0.48(+0.46%) |
Mar 16, 2022 | 102.32 | 104.23 | 101.50 | 104.19 | 70,280 | +2.94(+2.90%) |
Mar 15, 2022 | 100.53 | 101.94 | 99.39 | 101.26 | 104,896 | +1.11(+1.10%) |
Mar 14, 2022 | 99.71 | 100.20 | 98.65 | 100.15 | 86,399 | +1.17(+1.19%) |
Mar 11, 2022 | 99.26 | 100.98 | 98.92 | 98.98 | 54,532 | +0.10(+0.10%) |
Mar 10, 2022 | 97.84 | 99.32 | 97.45 | 98.88 | 63,244 | -0.86(-0.86%) |
Mar 09, 2022 | 96.44 | 100.06 | 96.44 | 99.74 | 124,363 | +5.48(+5.81%) |
Mar 08, 2022 | 94.83 | 95.56 | 91.98 | 94.26 | 138,555 | -0.39(-0.41%) |
Mar 07, 2022 | 100.83 | 100.83 | 94.23 | 94.66 | 119,691 | -6.10(-6.06%) |
Mar 04, 2022 | 104.24 | 104.50 | 99.71 | 100.76 | 98,029 | -5.62(-5.29%) |
Mar 03, 2022 | 105.89 | 106.53 | 104.82 | 106.39 | 96,080 | +1.08(+1.02%) |
Mar 02, 2022 | 104.09 | 106.56 | 104.09 | 105.31 | 82,777 | +2.27(+2.20%) |