Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.94 | 94.10 | 93.02 | 93.50 | 49,531 | -0.65(-0.69%) |
May 27, 2022 | 93.04 | 94.14 | 93.04 | 94.14 | 18,017 | +1.67(+1.80%) |
May 26, 2022 | 92.25 | 92.74 | 92.12 | 92.48 | 31,361 | +1.26(+1.38%) |
May 25, 2022 | 90.03 | 91.37 | 90.03 | 91.21 | 24,999 | +1.20(+1.33%) |
May 24, 2022 | 89.77 | 90.21 | 88.25 | 90.02 | 20,759 | +0.04(+0.04%) |
May 23, 2022 | 89.37 | 90.28 | 89.35 | 89.98 | 39,876 | +1.25(+1.41%) |
May 20, 2022 | 89.64 | 89.64 | 87.30 | 88.72 | 29,871 | -0.30(-0.34%) |
May 19, 2022 | 89.43 | 89.71 | 88.27 | 89.02 | 25,846 | -0.87(-0.97%) |
May 18, 2022 | 92.60 | 92.60 | 89.66 | 89.89 | 108,116 | -3.32(-3.56%) |
May 17, 2022 | 92.48 | 93.22 | 91.92 | 93.22 | 27,927 | +1.85(+2.03%) |
May 16, 2022 | 90.86 | 91.77 | 90.73 | 91.36 | 28,993 | +0.25(+0.28%) |
May 13, 2022 | 90.66 | 91.40 | 90.35 | 91.11 | 26,477 | +1.26(+1.41%) |
May 12, 2022 | 89.11 | 90.12 | 88.56 | 89.85 | 35,878 | +0.33(+0.37%) |
May 11, 2022 | 90.48 | 91.76 | 89.48 | 89.52 | 58,548 | -0.77(-0.85%) |
May 10, 2022 | 91.75 | 91.86 | 89.30 | 90.29 | 79,114 | -0.83(-0.91%) |
May 09, 2022 | 91.84 | 92.09 | 90.97 | 91.12 | 46,146 | -1.36(-1.47%) |
May 06, 2022 | 92.69 | 92.81 | 91.46 | 92.48 | 29,581 | -0.24(-0.26%) |
May 05, 2022 | 94.45 | 94.45 | 92.02 | 92.72 | 32,809 | -2.46(-2.58%) |
May 04, 2022 | 93.11 | 95.26 | 93.00 | 95.18 | 24,475 | +2.50(+2.70%) |
May 03, 2022 | 91.49 | 93.19 | 91.49 | 92.68 | 16,325 | +1.24(+1.36%) |
May 02, 2022 | 91.53 | 92.26 | 90.06 | 91.44 | 21,692 | -0.16(-0.17%) |
Apr 29, 2022 | 94.16 | 94.16 | 91.39 | 91.60 | 42,663 | -2.64(-2.80%) |
Apr 28, 2022 | 93.81 | 94.48 | 92.65 | 94.24 | 44,238 | +1.28(+1.38%) |
Apr 27, 2022 | 93.34 | 93.85 | 92.78 | 92.95 | 15,123 | -0.05(-0.05%) |
Apr 26, 2022 | 94.37 | 94.77 | 92.99 | 93.00 | 21,199 | -1.64(-1.73%) |
Apr 25, 2022 | 94.53 | 94.73 | 92.62 | 94.64 | 45,745 | -0.14(-0.15%) |
Apr 22, 2022 | 96.59 | 96.59 | 94.75 | 94.78 | 73,881 | -2.30(-2.37%) |
Apr 21, 2022 | 98.06 | 98.67 | 97.01 | 97.08 | 35,951 | -0.78(-0.79%) |
Apr 20, 2022 | 97.16 | 98.16 | 97.16 | 97.86 | 23,719 | +1.11(+1.15%) |
Apr 19, 2022 | 95.86 | 96.89 | 95.86 | 96.74 | 119,401 | +1.40(+1.47%) |
Apr 18, 2022 | 95.39 | 95.89 | 95.05 | 95.34 | 142,071 | -0.09(-0.10%) |
Apr 14, 2022 | 95.92 | 95.98 | 95.43 | 95.43 | 58,607 | -0.19(-0.20%) |
Apr 13, 2022 | 95.38 | 95.63 | 94.85 | 95.62 | 17,190 | +0.59(+0.62%) |
Apr 12, 2022 | 95.72 | 96.05 | 94.84 | 95.03 | 17,759 | -0.15(-0.16%) |
Apr 11, 2022 | 95.09 | 95.96 | 95.09 | 95.18 | 23,683 | -0.29(-0.30%) |
Apr 08, 2022 | 95.11 | 95.87 | 95.00 | 95.47 | 16,410 | +0.47(+0.49%) |
Apr 07, 2022 | 94.89 | 95.32 | 94.03 | 95.00 | 73,381 | +0.29(+0.31%) |
Apr 06, 2022 | 94.50 | 94.80 | 94.18 | 94.71 | 17,484 | +0.22(+0.24%) |
Apr 05, 2022 | 95.31 | 95.82 | 94.35 | 94.49 | 22,341 | -0.73(-0.77%) |
Apr 04, 2022 | 95.51 | 95.51 | 94.53 | 95.22 | 99,866 | -0.35(-0.36%) |
Apr 01, 2022 | 95.38 | 95.57 | 94.65 | 95.56 | 52,209 | +0.67(+0.71%) |
Mar 31, 2022 | 96.23 | 96.37 | 94.89 | 94.89 | 22,468 | -1.33(-1.38%) |
Mar 30, 2022 | 96.37 | 96.66 | 95.85 | 96.22 | 35,680 | -0.42(-0.44%) |
Mar 29, 2022 | 95.96 | 96.68 | 95.70 | 96.64 | 10,567 | +1.25(+1.31%) |
Mar 28, 2022 | 95.54 | 95.54 | 94.68 | 95.39 | 22,568 | -0.28(-0.29%) |
Mar 25, 2022 | 94.50 | 95.67 | 94.50 | 95.67 | 20,467 | +1.37(+1.45%) |
Mar 24, 2022 | 93.95 | 94.36 | 93.56 | 94.30 | 19,484 | +0.82(+0.88%) |
Mar 23, 2022 | 94.19 | 94.19 | 93.43 | 93.48 | 23,436 | -0.80(-0.84%) |
Mar 22, 2022 | 94.31 | 94.61 | 93.84 | 94.27 | 25,778 | +0.62(+0.66%) |
Mar 21, 2022 | 93.75 | 94.35 | 93.36 | 93.66 | 14,508 | +0.10(+0.11%) |
Mar 18, 2022 | 93.01 | 93.62 | 92.35 | 93.55 | 15,209 | +0.40(+0.43%) |
Mar 17, 2022 | 92.28 | 93.15 | 92.04 | 93.15 | 6,718 | +0.79(+0.86%) |
Mar 16, 2022 | 92.05 | 92.43 | 90.77 | 92.36 | 18,021 | +0.99(+1.09%) |
Mar 15, 2022 | 90.98 | 91.37 | 90.63 | 91.37 | 9,297 | +0.86(+0.96%) |
Mar 14, 2022 | 91.26 | 91.49 | 90.14 | 90.50 | 563,931 | -0.02(-0.02%) |
Mar 11, 2022 | 91.66 | 91.68 | 90.47 | 90.52 | 67,623 | -0.55(-0.60%) |
Mar 10, 2022 | 90.63 | 91.15 | 90.14 | 91.07 | 18,604 | -0.04(-0.04%) |
Mar 09, 2022 | 91.27 | 91.69 | 90.99 | 91.10 | 21,265 | +1.12(+1.24%) |
Mar 08, 2022 | 91.07 | 91.50 | 89.96 | 89.99 | 17,024 | -0.81(-0.89%) |
Mar 07, 2022 | 92.68 | 92.68 | 90.74 | 90.80 | 17,734 | -1.83(-1.98%) |
Mar 04, 2022 | 92.29 | 92.63 | 91.55 | 92.63 | 110,112 | -0.24(-0.26%) |
Mar 03, 2022 | 92.83 | 93.23 | 92.07 | 92.87 | 99,329 | +0.63(+0.69%) |
Mar 02, 2022 | 90.58 | 92.46 | 90.58 | 92.24 | 17,138 | +2.40(+2.67%) |