Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.48 | 90.90 | 89.13 | 90.00 | 123,512 | +1.35(+1.52%) |
May 27, 2022 | 88.80 | 88.98 | 88.24 | 88.65 | 48,465 | +0.42(+0.48%) |
May 26, 2022 | 87.48 | 88.60 | 87.48 | 88.23 | 103,888 | -0.07(-0.08%) |
May 25, 2022 | 88.29 | 88.75 | 87.57 | 88.30 | 78,017 | -0.39(-0.44%) |
May 24, 2022 | 88.76 | 89.81 | 88.27 | 88.69 | 77,547 | -0.31(-0.35%) |
May 23, 2022 | 89.94 | 90.44 | 88.77 | 89.00 | 76,485 | +0.37(+0.42%) |
May 20, 2022 | 89.11 | 89.50 | 87.90 | 88.63 | 68,219 | -0.84(-0.94%) |
May 19, 2022 | 88.26 | 89.75 | 88.26 | 89.47 | 121,693 | +3.11(+3.60%) |
May 18, 2022 | 87.84 | 88.11 | 86.33 | 86.36 | 143,023 | -2.25(-2.54%) |
May 17, 2022 | 88.98 | 89.11 | 88.24 | 88.61 | 67,117 | +0.87(+0.99%) |
May 16, 2022 | 87.18 | 87.84 | 87.18 | 87.74 | 168,788 | +0.23(+0.26%) |
May 13, 2022 | 87.33 | 88.09 | 87.10 | 87.51 | 152,606 | -0.14(-0.16%) |
May 12, 2022 | 89.17 | 89.46 | 87.43 | 87.65 | 200,841 | -4.92(-5.32%) |
May 11, 2022 | 91.50 | 93.20 | 91.50 | 92.57 | 375,196 | +2.75(+3.07%) |
May 10, 2022 | 91.50 | 92.45 | 89.66 | 89.82 | 186,056 | +1.40(+1.58%) |
May 09, 2022 | 88.60 | 89.50 | 88.07 | 88.42 | 151,172 | -0.94(-1.05%) |
May 06, 2022 | 89.72 | 90.60 | 89.13 | 89.36 | 137,762 | -2.09(-2.29%) |
May 05, 2022 | 92.29 | 92.29 | 89.97 | 91.45 | 193,652 | -0.89(-0.96%) |
May 04, 2022 | 90.34 | 92.68 | 89.73 | 92.34 | 248,246 | +3.03(+3.39%) |
May 03, 2022 | 89.25 | 90.32 | 89.22 | 89.31 | 118,806 | +2.29(+2.63%) |
May 02, 2022 | 86.56 | 87.83 | 85.30 | 87.02 | 83,559 | +0.00(+0.00%) |
Apr 29, 2022 | 86.56 | 88.19 | 86.40 | 87.02 | 96,865 | +1.63(+1.91%) |
Apr 28, 2022 | 85.00 | 85.65 | 84.39 | 85.39 | 131,557 | +0.11(+0.13%) |
Apr 27, 2022 | 85.92 | 86.42 | 85.40 | 85.28 | 107,244 | -0.50(-0.58%) |
Apr 26, 2022 | 85.28 | 86.03 | 84.85 | 85.78 | 118,369 | +0.12(+0.14%) |
Apr 25, 2022 | 85.17 | 85.96 | 84.70 | 85.66 | 160,999 | -0.74(-0.86%) |
Apr 22, 2022 | 87.39 | 87.48 | 86.40 | 86.40 | 257,857 | -3.48(-3.87%) |
Apr 21, 2022 | 90.84 | 91.30 | 89.82 | 89.88 | 144,618 | -2.32(-2.52%) |
Apr 20, 2022 | 91.00 | 92.20 | 91.00 | 92.20 | 90,144 | +0.04(+0.04%) |
Apr 19, 2022 | 93.86 | 93.88 | 91.44 | 92.16 | 133,653 | -1.89(-2.01%) |
Apr 18, 2022 | 94.00 | 95.10 | 94.00 | 94.05 | 133,821 | +2.19(+2.38%) |
Apr 14, 2022 | 91.00 | 92.47 | 90.64 | 91.86 | 120,662 | -0.14(-0.15%) |
Apr 13, 2022 | 91.29 | 92.21 | 90.69 | 92.00 | 115,757 | +2.00(+2.22%) |
Apr 12, 2022 | 90.55 | 91.58 | 89.89 | 90.00 | 426,440 | -1.00(-1.10%) |
Apr 11, 2022 | 91.25 | 91.57 | 90.51 | 91.00 | 114,320 | +0.02(+0.02%) |
Apr 08, 2022 | 90.10 | 91.47 | 90.10 | 90.98 | 150,566 | +0.93(+1.03%) |
Apr 07, 2022 | 88.69 | 90.22 | 88.15 | 90.05 | 142,658 | +0.61(+0.68%) |
Apr 06, 2022 | 90.02 | 90.17 | 88.64 | 89.44 | 262,367 | -0.75(-0.83%) |
Apr 05, 2022 | 91.75 | 91.87 | 90.15 | 90.19 | 108,497 | -1.64(-1.78%) |
Apr 04, 2022 | 92.31 | 92.32 | 91.62 | 91.83 | 106,305 | -0.15(-0.17%) |
Apr 01, 2022 | 92.77 | 93.06 | 91.50 | 91.98 | 174,221 | +0.22(+0.24%) |
Mar 31, 2022 | 91.21 | 92.80 | 91.20 | 91.76 | 151,049 | -0.89(-0.96%) |
Mar 30, 2022 | 92.47 | 93.50 | 92.28 | 92.65 | 190,282 | +0.82(+0.89%) |
Mar 29, 2022 | 90.01 | 92.01 | 89.61 | 91.83 | 149,838 | +0.23(+0.26%) |
Mar 28, 2022 | 92.29 | 92.65 | 91.50 | 91.60 | 174,744 | -2.00(-2.14%) |
Mar 25, 2022 | 94.50 | 94.55 | 93.40 | 93.60 | 170,722 | -1.86(-1.95%) |
Mar 24, 2022 | 95.29 | 96.22 | 94.95 | 95.46 | 142,252 | -0.12(-0.13%) |
Mar 23, 2022 | 95.49 | 95.63 | 94.35 | 95.58 | 97,173 | +0.35(+0.37%) |
Mar 22, 2022 | 95.04 | 95.49 | 94.40 | 95.23 | 127,345 | -1.08(-1.12%) |
Mar 21, 2022 | 96.25 | 97.00 | 96.19 | 96.31 | 169,553 | +1.08(+1.13%) |
Mar 18, 2022 | 96.12 | 96.38 | 95.16 | 95.23 | 136,216 | +0.25(+0.26%) |
Mar 17, 2022 | 95.28 | 95.98 | 94.77 | 94.98 | 211,968 | -0.15(-0.16%) |
Mar 16, 2022 | 93.76 | 95.31 | 93.00 | 95.13 | 158,818 | +2.81(+3.04%) |
Mar 15, 2022 | 93.01 | 93.80 | 92.29 | 92.32 | 340,680 | -4.38(-4.53%) |
Mar 14, 2022 | 96.72 | 97.88 | 95.73 | 96.70 | 664,644 | -2.72(-2.74%) |
Mar 11, 2022 | 99.37 | 100.59 | 99.02 | 99.42 | 266,099 | -1.61(-1.59%) |
Mar 10, 2022 | 101.20 | 101.03 | 270,892 | +0.15(+0.15%) | ||
Mar 09, 2022 | 101.12 | 102.64 | 99.60 | 100.88 | 447,977 | -6.76(-6.28%) |
Mar 08, 2022 | 108.27 | 109.85 | 105.41 | 107.64 | 404,408 | +3.28(+3.14%) |
Mar 07, 2022 | 104.72 | 106.32 | 103.78 | 104.36 | 285,174 | -0.17(-0.16%) |
Mar 04, 2022 | 101.65 | 104.65 | 101.51 | 104.53 | 311,044 | +3.92(+3.90%) |
Mar 03, 2022 | 100.60 | 100.97 | 99.87 | 100.61 | 146,664 | +0.76(+0.76%) |
Mar 02, 2022 | 98.87 | 100.25 | 97.77 | 99.85 | 144,804 | +1.84(+1.88%) |