Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.40 | 96.87 | 94.21 | 96.14 | 528,618 | +0.08(+0.08%) |
May 27, 2022 | 94.71 | 96.33 | 94.71 | 96.06 | 146,227 | +1.55(+1.64%) |
May 26, 2022 | 90.78 | 95.18 | 90.65 | 94.52 | 299,733 | +4.23(+4.68%) |
May 25, 2022 | 89.64 | 91.92 | 88.94 | 90.29 | 419,493 | +0.73(+0.82%) |
May 24, 2022 | 88.25 | 90.42 | 87.26 | 89.56 | 181,162 | +0.37(+0.42%) |
May 23, 2022 | 90.71 | 90.71 | 88.69 | 89.18 | 175,905 | -0.42(-0.47%) |
May 20, 2022 | 90.96 | 91.35 | 87.46 | 89.61 | 132,169 | -0.85(-0.93%) |
May 19, 2022 | 90.44 | 91.59 | 89.33 | 90.45 | 142,707 | -0.87(-0.96%) |
May 18, 2022 | 94.41 | 94.69 | 90.41 | 91.33 | 161,103 | -4.34(-4.54%) |
May 17, 2022 | 94.29 | 96.35 | 93.85 | 95.67 | 150,164 | +2.54(+2.72%) |
May 16, 2022 | 93.81 | 94.88 | 92.32 | 93.13 | 216,680 | -0.98(-1.04%) |
May 13, 2022 | 93.17 | 95.49 | 93.17 | 94.11 | 172,232 | +2.13(+2.32%) |
May 12, 2022 | 95.19 | 96.01 | 90.91 | 91.98 | 293,751 | -3.29(-3.45%) |
May 11, 2022 | 97.40 | 99.11 | 94.93 | 95.26 | 224,917 | -1.93(-1.99%) |
May 10, 2022 | 97.60 | 98.25 | 95.28 | 97.20 | 167,484 | +1.12(+1.17%) |
May 09, 2022 | 96.44 | 97.15 | 94.97 | 96.07 | 170,994 | -1.31(-1.34%) |
May 06, 2022 | 99.52 | 100.00 | 95.23 | 97.38 | 234,945 | -2.39(-2.40%) |
May 05, 2022 | 103.06 | 103.37 | 98.00 | 99.77 | 203,646 | -4.77(-4.57%) |
May 04, 2022 | 102.42 | 104.77 | 101.29 | 104.55 | 175,128 | +1.87(+1.83%) |
May 03, 2022 | 101.58 | 103.14 | 100.88 | 102.67 | 176,452 | +1.06(+1.04%) |
May 02, 2022 | 101.37 | 102.89 | 99.60 | 101.61 | 264,125 | -0.27(-0.26%) |
Apr 29, 2022 | 104.06 | 105.71 | 101.14 | 101.88 | 223,443 | -3.44(-3.27%) |
Apr 28, 2022 | 105.43 | 105.87 | 102.89 | 105.32 | 191,530 | +1.19(+1.14%) |
Apr 27, 2022 | 104.44 | 107.28 | 103.53 | 104.13 | 325,045 | +0.66(+0.64%) |
Apr 26, 2022 | 97.51 | 106.36 | 97.51 | 103.47 | 417,746 | +8.44(+8.88%) |
Apr 25, 2022 | 94.59 | 95.20 | 92.86 | 95.03 | 146,835 | +0.39(+0.42%) |
Apr 22, 2022 | 98.09 | 98.38 | 94.55 | 94.64 | 137,641 | -3.80(-3.86%) |
Apr 21, 2022 | 100.93 | 101.03 | 97.77 | 98.44 | 175,519 | -1.27(-1.27%) |
Apr 20, 2022 | 99.91 | 100.88 | 99.65 | 99.71 | 133,475 | +0.90(+0.91%) |
Apr 19, 2022 | 96.88 | 99.09 | 96.73 | 98.81 | 99,908 | +2.47(+2.56%) |
Apr 18, 2022 | 96.30 | 97.31 | 95.20 | 96.34 | 97,179 | -0.36(-0.37%) |
Apr 14, 2022 | 97.25 | 97.65 | 96.30 | 96.70 | 129,920 | +0.01(+0.01%) |
Apr 13, 2022 | 96.50 | 97.10 | 95.33 | 96.69 | 85,295 | +0.48(+0.50%) |
Apr 12, 2022 | 96.98 | 98.58 | 95.09 | 96.21 | 118,168 | +0.47(+0.49%) |
Apr 11, 2022 | 96.16 | 97.50 | 95.42 | 95.74 | 99,435 | -0.53(-0.55%) |
Apr 08, 2022 | 96.94 | 98.08 | 96.21 | 96.26 | 107,115 | -0.79(-0.81%) |
Apr 07, 2022 | 97.03 | 97.69 | 96.39 | 97.05 | 121,485 | +0.21(+0.22%) |
Apr 06, 2022 | 96.68 | 97.55 | 95.87 | 96.84 | 204,896 | -0.64(-0.66%) |
Apr 05, 2022 | 97.77 | 98.63 | 96.91 | 97.48 | 125,984 | -0.54(-0.55%) |
Apr 04, 2022 | 98.71 | 99.13 | 97.54 | 98.02 | 119,110 | -0.27(-0.27%) |
Apr 01, 2022 | 96.40 | 98.47 | 96.40 | 98.29 | 159,907 | +1.82(+1.88%) |
Mar 31, 2022 | 96.95 | 98.18 | 96.24 | 96.47 | 186,864 | -0.65(-0.67%) |
Mar 30, 2022 | 98.14 | 98.23 | 96.72 | 97.13 | 135,475 | -0.87(-0.89%) |
Mar 29, 2022 | 95.09 | 98.76 | 93.33 | 98.00 | 226,393 | +4.60(+4.93%) |
Mar 28, 2022 | 92.62 | 93.49 | 92.28 | 93.40 | 96,650 | +0.39(+0.42%) |
Mar 25, 2022 | 94.65 | 94.84 | 92.32 | 93.01 | 114,463 | -0.95(-1.01%) |
Mar 24, 2022 | 92.70 | 94.08 | 91.81 | 93.96 | 129,139 | +1.90(+2.07%) |
Mar 23, 2022 | 91.97 | 92.76 | 91.60 | 92.06 | 155,307 | -0.73(-0.79%) |
Mar 22, 2022 | 94.18 | 94.76 | 92.23 | 92.79 | 151,933 | -1.02(-1.09%) |
Mar 21, 2022 | 94.66 | 95.26 | 93.24 | 93.80 | 167,475 | -1.33(-1.39%) |
Mar 18, 2022 | 93.82 | 96.07 | 92.41 | 95.13 | 1,641,865 | +1.09(+1.15%) |
Mar 17, 2022 | 92.98 | 94.28 | 92.80 | 94.04 | 168,306 | +0.48(+0.51%) |
Mar 16, 2022 | 91.46 | 94.00 | 91.04 | 93.56 | 295,230 | +3.23(+3.57%) |
Mar 15, 2022 | 89.74 | 90.71 | 88.36 | 90.34 | 326,470 | +1.34(+1.51%) |
Mar 14, 2022 | 85.05 | 90.09 | 84.66 | 88.99 | 343,798 | +5.50(+6.59%) |
Mar 11, 2022 | 84.45 | 84.45 | 82.91 | 83.49 | 223,215 | -0.57(-0.67%) |
Mar 10, 2022 | 82.23 | 84.40 | 82.23 | 84.05 | 222,293 | +0.08(+0.09%) |
Mar 09, 2022 | 84.34 | 85.19 | 83.40 | 83.98 | 277,969 | +2.01(+2.45%) |
Mar 08, 2022 | 81.36 | 84.68 | 80.53 | 81.97 | 232,379 | +0.44(+0.54%) |
Mar 07, 2022 | 85.10 | 85.76 | 81.37 | 81.53 | 311,071 | -4.38(-5.10%) |
Mar 04, 2022 | 85.75 | 86.78 | 84.73 | 85.91 | 212,046 | -1.33(-1.52%) |
Mar 03, 2022 | 87.61 | 87.97 | 86.06 | 87.23 | 217,371 | +0.09(+0.10%) |
Mar 02, 2022 | 83.97 | 88.03 | 83.56 | 87.15 | 232,384 | +3.60(+4.31%) |