Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.21 | 89.57 | 88.50 | 88.81 | 4,597,703 | -0.40(-0.45%) |
May 27, 2022 | 88.08 | 89.23 | 88.00 | 89.22 | 1,666,349 | +1.78(+2.04%) |
May 26, 2022 | 86.15 | 87.76 | 86.15 | 87.43 | 1,719,994 | +1.42(+1.65%) |
May 25, 2022 | 84.97 | 86.38 | 84.95 | 86.02 | 2,131,648 | +0.59(+0.69%) |
May 24, 2022 | 85.23 | 85.65 | 84.26 | 85.43 | 1,830,716 | -0.71(-0.83%) |
May 23, 2022 | 85.41 | 86.29 | 84.99 | 86.14 | 2,018,294 | +1.37(+1.61%) |
May 20, 2022 | 85.44 | 85.51 | 83.09 | 84.77 | 2,353,314 | +0.24(+0.29%) |
May 19, 2022 | 84.02 | 85.29 | 83.82 | 84.53 | 6,160,060 | +0.08(+0.09%) |
May 18, 2022 | 86.53 | 86.60 | 84.19 | 84.45 | 3,628,592 | -2.92(-3.34%) |
May 17, 2022 | 87.08 | 87.39 | 86.35 | 87.37 | 2,601,659 | +1.73(+2.03%) |
May 16, 2022 | 85.56 | 86.30 | 85.10 | 85.64 | 2,151,002 | -0.28(-0.33%) |
May 13, 2022 | 84.71 | 86.09 | 84.61 | 85.92 | 2,854,832 | +2.21(+2.64%) |
May 12, 2022 | 83.19 | 84.42 | 82.43 | 83.71 | 5,327,862 | -0.12(-0.14%) |
May 11, 2022 | 84.97 | 86.03 | 83.68 | 83.83 | 6,545,801 | -1.06(-1.25%) |
May 10, 2022 | 85.94 | 86.18 | 84.03 | 84.89 | 6,243,284 | +0.30(+0.35%) |
May 09, 2022 | 86.03 | 86.22 | 84.30 | 84.59 | 6,003,556 | -2.77(-3.17%) |
May 06, 2022 | 87.59 | 88.11 | 86.46 | 87.36 | 4,762,278 | -0.88(-0.99%) |
May 05, 2022 | 90.28 | 90.28 | 87.37 | 88.23 | 4,344,374 | -3.11(-3.41%) |
May 04, 2022 | 89.13 | 91.53 | 88.42 | 91.35 | 4,290,857 | +2.10(+2.35%) |
May 03, 2022 | 88.99 | 89.61 | 88.68 | 89.24 | 3,833,536 | +0.54(+0.61%) |
May 02, 2022 | 88.38 | 88.98 | 87.05 | 88.70 | 5,121,533 | +0.29(+0.33%) |
Apr 29, 2022 | 90.59 | 91.08 | 88.34 | 88.42 | 3,494,143 | -2.38(-2.62%) |
Apr 28, 2022 | 89.79 | 91.13 | 88.86 | 90.80 | 4,478,388 | +1.86(+2.09%) |
Apr 27, 2022 | 88.87 | 89.84 | 88.41 | 88.94 | 5,669,804 | +0.34(+0.38%) |
Apr 26, 2022 | 90.52 | 90.53 | 88.57 | 88.60 | 3,471,904 | -2.52(-2.76%) |
Apr 25, 2022 | 90.24 | 91.15 | 89.40 | 91.11 | 3,753,484 | +0.14(+0.16%) |
Apr 22, 2022 | 92.92 | 92.95 | 90.87 | 90.97 | 2,427,479 | -2.09(-2.25%) |
Apr 21, 2022 | 95.28 | 95.49 | 92.89 | 93.06 | 8,499,969 | -1.47(-1.55%) |
Apr 20, 2022 | 94.99 | 95.01 | 94.25 | 94.53 | 1,967,486 | +0.09(+0.09%) |
Apr 19, 2022 | 93.15 | 94.57 | 93.13 | 94.44 | 5,808,407 | +0.99(+1.06%) |
Apr 18, 2022 | 93.42 | 93.87 | 93.05 | 93.45 | 1,737,529 | -0.15(-0.16%) |
Apr 14, 2022 | 94.68 | 94.79 | 93.59 | 93.60 | 2,321,154 | -0.99(-1.05%) |
Apr 13, 2022 | 93.50 | 94.72 | 93.47 | 94.59 | 2,541,488 | +1.13(+1.21%) |
Apr 12, 2022 | 94.51 | 94.91 | 93.22 | 93.47 | 3,075,763 | -0.52(-0.55%) |
Apr 11, 2022 | 94.75 | 94.79 | 93.81 | 93.99 | 3,902,407 | -1.36(-1.43%) |
Apr 08, 2022 | 95.30 | 95.86 | 94.94 | 95.35 | 2,357,894 | -0.09(-0.09%) |
Apr 07, 2022 | 95.09 | 95.85 | 94.51 | 95.43 | 4,465,020 | +0.20(+0.21%) |
Apr 06, 2022 | 95.40 | 95.73 | 94.62 | 95.23 | 3,392,219 | -1.11(-1.15%) |
Apr 05, 2022 | 97.32 | 97.69 | 96.08 | 96.34 | 4,512,149 | -1.40(-1.43%) |
Apr 04, 2022 | 96.99 | 97.74 | 96.83 | 97.74 | 5,373,164 | +0.93(+0.97%) |
Apr 01, 2022 | 96.86 | 96.90 | 96.06 | 96.80 | 3,580,075 | +0.63(+0.65%) |
Mar 31, 2022 | 97.46 | 97.63 | 96.17 | 96.17 | 6,133,943 | -1.57(-1.61%) |
Mar 30, 2022 | 98.05 | 98.26 | 97.34 | 97.75 | 3,223,085 | -0.55(-0.56%) |
Mar 29, 2022 | 98.08 | 98.34 | 97.46 | 98.30 | 4,412,921 | +1.55(+1.60%) |
Mar 28, 2022 | 96.23 | 96.79 | 95.70 | 96.74 | 3,990,308 | +0.38(+0.39%) |
Mar 25, 2022 | 96.12 | 96.46 | 95.58 | 96.37 | 3,985,970 | +0.18(+0.19%) |
Mar 24, 2022 | 95.47 | 96.22 | 95.21 | 96.18 | 5,155,536 | +1.10(+1.16%) |
Mar 23, 2022 | 95.56 | 95.97 | 95.06 | 95.09 | 2,754,649 | -1.08(-1.12%) |
Mar 22, 2022 | 95.53 | 96.35 | 95.53 | 96.17 | 2,410,816 | +1.15(+1.21%) |
Mar 21, 2022 | 95.17 | 95.48 | 94.34 | 95.02 | 4,597,284 | -0.34(-0.35%) |
Mar 18, 2022 | 93.63 | 95.45 | 93.63 | 95.36 | 3,191,716 | +1.04(+1.10%) |
Mar 17, 2022 | 92.91 | 94.31 | 92.73 | 94.31 | 3,613,096 | +0.95(+1.02%) |
Mar 16, 2022 | 91.68 | 93.36 | 90.95 | 93.36 | 3,077,130 | +3.06(+3.38%) |
Mar 15, 2022 | 89.23 | 90.51 | 88.90 | 90.30 | 5,211,136 | +1.39(+1.56%) |
Mar 14, 2022 | 89.81 | 90.39 | 88.69 | 88.92 | 1,895,504 | -0.58(-0.65%) |
Mar 11, 2022 | 91.30 | 91.41 | 89.40 | 89.50 | 3,080,420 | -1.25(-1.38%) |
Mar 10, 2022 | 90.36 | 90.91 | 89.84 | 90.75 | 5,424,646 | -0.72(-0.79%) |
Mar 09, 2022 | 90.71 | 91.82 | 90.31 | 91.47 | 3,985,713 | +2.69(+3.03%) |
Mar 08, 2022 | 89.23 | 90.72 | 88.22 | 88.78 | 5,533,015 | -0.11(-0.12%) |
Mar 07, 2022 | 91.38 | 91.44 | 88.86 | 88.89 | 6,136,212 | -2.85(-3.11%) |
Mar 04, 2022 | 91.80 | 91.97 | 90.94 | 91.74 | 3,758,844 | -1.38(-1.48%) |
Mar 03, 2022 | 94.32 | 94.40 | 92.79 | 93.12 | 5,677,838 | -0.95(-1.01%) |
Mar 02, 2022 | 93.28 | 94.38 | 92.93 | 94.07 | 6,128,779 | +1.33(+1.43%) |