Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.21 | 89.49 | 88.30 | 88.30 | 34,720 | -1.35(-1.51%) |
May 27, 2022 | 90.25 | 90.25 | 89.50 | 89.65 | 22,138 | +0.47(+0.53%) |
May 26, 2022 | 88.96 | 89.41 | 88.74 | 89.18 | 101,722 | -0.25(-0.28%) |
May 25, 2022 | 89.16 | 89.47 | 88.79 | 89.43 | 29,585 | -0.38(-0.42%) |
May 24, 2022 | 89.45 | 90.03 | 89.27 | 89.81 | 43,553 | +0.79(+0.89%) |
May 23, 2022 | 89.31 | 89.41 | 88.66 | 89.02 | 71,638 | +0.41(+0.46%) |
May 20, 2022 | 88.91 | 88.94 | 88.11 | 88.61 | 38,898 | -0.48(-0.54%) |
May 19, 2022 | 88.51 | 89.11 | 88.51 | 89.09 | 143,672 | +1.58(+1.81%) |
May 18, 2022 | 87.91 | 88.23 | 87.45 | 87.51 | 49,559 | -0.42(-0.48%) |
May 17, 2022 | 88.73 | 88.79 | 87.80 | 87.93 | 33,814 | -0.25(-0.28%) |
May 16, 2022 | 87.06 | 88.22 | 86.93 | 88.18 | 56,708 | +1.67(+1.93%) |
May 13, 2022 | 86.17 | 86.87 | 85.68 | 86.51 | 102,892 | +0.18(+0.21%) |
May 12, 2022 | 87.75 | 87.75 | 86.26 | 86.33 | 148,013 | -2.67(-3.00%) |
May 11, 2022 | 89.61 | 89.78 | 89.00 | 89.00 | 202,528 | +0.76(+0.86%) |
May 10, 2022 | 89.93 | 89.99 | 88.24 | 88.24 | 51,793 | -1.21(-1.35%) |
May 09, 2022 | 89.92 | 90.24 | 89.33 | 89.45 | 101,305 | -1.17(-1.29%) |
May 06, 2022 | 91.00 | 91.28 | 90.48 | 90.62 | 45,977 | -0.92(-1.01%) |
May 05, 2022 | 93.27 | 93.27 | 91.16 | 91.54 | 61,587 | -1.31(-1.41%) |
May 04, 2022 | 91.70 | 92.85 | 91.21 | 92.85 | 36,004 | +1.17(+1.28%) |
May 03, 2022 | 91.53 | 92.30 | 91.53 | 91.68 | 56,394 | +0.44(+0.48%) |
May 02, 2022 | 91.29 | 91.88 | 90.35 | 91.24 | 61,151 | -1.60(-1.72%) |
Apr 29, 2022 | 93.54 | 93.75 | 92.64 | 92.84 | 40,758 | +0.08(+0.09%) |
Apr 28, 2022 | 92.45 | 92.86 | 92.15 | 92.76 | 36,451 | +0.36(+0.39%) |
Apr 27, 2022 | 93.18 | 93.20 | 92.39 | 92.40 | 60,071 | -0.55(-0.59%) |
Apr 26, 2022 | 93.25 | 93.57 | 92.73 | 92.95 | 46,783 | +0.17(+0.18%) |
Apr 25, 2022 | 92.93 | 93.09 | 92.33 | 92.78 | 242,413 | -2.93(-3.06%) |
Apr 22, 2022 | 96.29 | 96.57 | 95.65 | 95.71 | 44,409 | -1.50(-1.54%) |
Apr 21, 2022 | 97.51 | 97.51 | 96.61 | 97.21 | 53,612 | -0.94(-0.96%) |
Apr 20, 2022 | 97.51 | 98.37 | 97.49 | 98.15 | 54,114 | +0.38(+0.39%) |
Apr 19, 2022 | 98.51 | 98.56 | 97.22 | 97.77 | 107,818 | -1.57(-1.58%) |
Apr 18, 2022 | 99.82 | 100.21 | 99.19 | 99.34 | 84,631 | +0.57(+0.58%) |
Apr 14, 2022 | 98.42 | 98.77 | 97.71 | 98.77 | 74,825 | +0.16(+0.16%) |
Apr 13, 2022 | 98.86 | 99.00 | 98.30 | 98.61 | 83,646 | +0.63(+0.64%) |
Apr 12, 2022 | 98.37 | 98.79 | 97.64 | 97.98 | 183,665 | +0.08(+0.08%) |
Apr 11, 2022 | 98.38 | 98.52 | 97.13 | 97.90 | 55,123 | +0.90(+0.93%) |
Apr 08, 2022 | 96.43 | 97.19 | 96.43 | 97.00 | 41,923 | +1.37(+1.43%) |
Apr 07, 2022 | 95.11 | 95.75 | 95.01 | 95.63 | 78,077 | +0.74(+0.78%) |
Apr 06, 2022 | 95.34 | 95.45 | 94.52 | 94.89 | 61,549 | +0.04(+0.04%) |
Apr 05, 2022 | 96.39 | 96.73 | 94.75 | 94.85 | 83,118 | -0.99(-1.03%) |
Apr 04, 2022 | 95.93 | 96.01 | 95.34 | 95.84 | 53,631 | +0.12(+0.13%) |
Apr 01, 2022 | 95.79 | 96.34 | 95.33 | 95.72 | 53,089 | -0.36(-0.37%) |
Mar 31, 2022 | 96.44 | 96.71 | 96.00 | 96.08 | 50,930 | -0.06(-0.06%) |
Mar 30, 2022 | 95.83 | 96.37 | 95.59 | 96.14 | 49,542 | +1.20(+1.26%) |
Mar 29, 2022 | 93.91 | 94.98 | 93.21 | 94.94 | 110,523 | -0.41(-0.43%) |
Mar 28, 2022 | 96.26 | 96.46 | 95.31 | 95.35 | 84,100 | -2.29(-2.35%) |
Mar 25, 2022 | 98.64 | 98.73 | 97.40 | 97.64 | 65,507 | -1.64(-1.65%) |
Mar 24, 2022 | 98.98 | 99.77 | 98.76 | 99.28 | 56,290 | +0.97(+0.99%) |
Mar 23, 2022 | 97.97 | 98.50 | 97.40 | 98.31 | 87,816 | +1.18(+1.21%) |
Mar 22, 2022 | 97.76 | 97.76 | 96.57 | 97.13 | 100,586 | -1.56(-1.58%) |
Mar 21, 2022 | 97.74 | 98.72 | 97.71 | 98.69 | 76,648 | +1.46(+1.50%) |
Mar 18, 2022 | 97.76 | 98.13 | 97.09 | 97.23 | 91,281 | -0.99(-1.01%) |
Mar 17, 2022 | 98.02 | 98.93 | 97.92 | 98.22 | 158,355 | +1.09(+1.12%) |
Mar 16, 2022 | 97.10 | 97.16 | 95.48 | 97.13 | 81,726 | +0.61(+0.63%) |
Mar 15, 2022 | 96.56 | 97.18 | 95.96 | 96.52 | 137,710 | -1.10(-1.13%) |
Mar 14, 2022 | 99.16 | 99.16 | 97.23 | 97.62 | 82,768 | -4.24(-4.16%) |
Mar 11, 2022 | 101.13 | 102.18 | 100.85 | 101.86 | 252,471 | -1.15(-1.12%) |
Mar 10, 2022 | 103.65 | 103.80 | 102.52 | 103.01 | 101,015 | +0.04(+0.04%) |
Mar 09, 2022 | 103.37 | 104.30 | 102.07 | 102.97 | 121,456 | -3.89(-3.64%) |
Mar 08, 2022 | 105.08 | 107.47 | 104.04 | 106.86 | 340,256 | +3.52(+3.41%) |
Mar 07, 2022 | 102.21 | 103.39 | 102.03 | 103.34 | 129,356 | +0.71(+0.69%) |
Mar 04, 2022 | 101.38 | 102.72 | 100.88 | 102.63 | 117,617 | +2.79(+2.79%) |
Mar 03, 2022 | 99.57 | 99.97 | 99.00 | 99.84 | 89,506 | +0.88(+0.89%) |
Mar 02, 2022 | 98.53 | 99.29 | 97.91 | 98.96 | 107,469 | -0.57(-0.57%) |