Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.62 | 93.83 | 92.24 | 93.36 | 1,113,448 | +1.29(+1.40%) |
May 27, 2022 | 90.46 | 92.43 | 90.38 | 92.08 | 1,271,332 | +2.10(+2.33%) |
May 26, 2022 | 90.06 | 90.36 | 89.09 | 89.98 | 1,139,289 | +0.30(+0.34%) |
May 25, 2022 | 89.62 | 90.23 | 89.05 | 89.67 | 1,661,283 | -0.13(-0.14%) |
May 24, 2022 | 90.23 | 90.45 | 88.62 | 89.80 | 1,080,905 | -0.26(-0.29%) |
May 23, 2022 | 90.04 | 91.00 | 89.67 | 90.06 | 634,379 | +1.44(+1.62%) |
May 20, 2022 | 89.37 | 89.53 | 87.32 | 88.62 | 1,030,321 | -0.03(-0.03%) |
May 19, 2022 | 87.14 | 89.36 | 86.89 | 88.64 | 1,719,822 | +1.27(+1.45%) |
May 18, 2022 | 88.17 | 88.43 | 86.92 | 87.37 | 1,007,555 | -1.34(-1.51%) |
May 17, 2022 | 89.10 | 89.81 | 88.15 | 88.72 | 1,712,390 | +0.46(+0.52%) |
May 16, 2022 | 87.63 | 88.63 | 86.86 | 88.26 | 1,090,906 | +0.64(+0.73%) |
May 13, 2022 | 86.58 | 87.89 | 86.48 | 87.62 | 877,702 | +1.71(+1.99%) |
May 12, 2022 | 86.03 | 86.58 | 84.90 | 85.91 | 1,108,253 | -0.99(-1.14%) |
May 11, 2022 | 86.83 | 88.55 | 86.27 | 86.90 | 1,586,071 | +0.19(+0.22%) |
May 10, 2022 | 88.43 | 89.12 | 86.45 | 86.71 | 1,649,508 | -0.94(-1.07%) |
May 09, 2022 | 88.58 | 89.12 | 87.56 | 87.65 | 1,209,369 | -2.27(-2.52%) |
May 06, 2022 | 90.82 | 90.82 | 89.14 | 89.92 | 901,421 | -0.99(-1.09%) |
May 05, 2022 | 92.52 | 92.68 | 90.12 | 90.91 | 899,778 | -2.14(-2.30%) |
May 04, 2022 | 91.49 | 93.18 | 90.90 | 93.05 | 1,175,654 | +1.86(+2.04%) |
May 03, 2022 | 90.36 | 91.96 | 90.30 | 91.19 | 816,845 | +1.17(+1.30%) |
May 02, 2022 | 90.13 | 90.34 | 88.76 | 90.02 | 943,338 | -0.26(-0.29%) |
Apr 29, 2022 | 91.94 | 92.42 | 90.14 | 90.28 | 1,076,122 | -1.52(-1.65%) |
Apr 28, 2022 | 90.67 | 92.23 | 90.44 | 91.80 | 837,832 | +1.42(+1.57%) |
Apr 27, 2022 | 90.34 | 90.99 | 89.75 | 90.38 | 1,180,322 | -0.38(-0.42%) |
Apr 26, 2022 | 91.66 | 92.33 | 90.66 | 90.76 | 938,057 | -1.65(-1.79%) |
Apr 25, 2022 | 92.47 | 92.76 | 90.89 | 92.41 | 1,779,623 | -0.88(-0.95%) |
Apr 22, 2022 | 96.84 | 97.05 | 93.23 | 93.30 | 2,543,686 | -4.08(-4.19%) |
Apr 21, 2022 | 98.80 | 99.58 | 97.29 | 97.38 | 1,030,561 | -0.92(-0.94%) |
Apr 20, 2022 | 98.30 | 98.97 | 97.99 | 98.30 | 1,110,981 | +1.12(+1.16%) |
Apr 19, 2022 | 96.32 | 97.29 | 95.99 | 97.18 | 2,468,737 | +1.11(+1.16%) |
Apr 18, 2022 | 95.74 | 96.70 | 95.54 | 96.07 | 650,860 | +0.16(+0.17%) |
Apr 14, 2022 | 95.94 | 96.58 | 95.72 | 95.91 | 773,568 | -0.06(-0.06%) |
Apr 13, 2022 | 94.95 | 96.03 | 94.53 | 95.97 | 892,095 | +0.57(+0.59%) |
Apr 12, 2022 | 96.22 | 96.89 | 94.93 | 95.40 | 1,019,445 | -0.81(-0.85%) |
Apr 11, 2022 | 96.18 | 96.97 | 95.82 | 96.22 | 937,099 | +0.14(+0.15%) |
Apr 08, 2022 | 95.18 | 96.44 | 95.11 | 96.07 | 713,053 | +0.91(+0.96%) |
Apr 07, 2022 | 96.55 | 96.59 | 94.64 | 95.16 | 989,732 | -1.57(-1.63%) |
Apr 06, 2022 | 97.26 | 97.54 | 96.26 | 96.74 | 959,303 | -0.90(-0.92%) |
Apr 05, 2022 | 97.87 | 98.99 | 97.42 | 97.64 | 794,389 | -0.20(-0.21%) |
Apr 04, 2022 | 97.22 | 98.11 | 96.68 | 97.84 | 838,759 | +0.85(+0.87%) |
Apr 01, 2022 | 97.79 | 97.89 | 96.15 | 96.99 | 723,405 | -0.47(-0.48%) |
Mar 31, 2022 | 98.62 | 99.16 | 97.39 | 97.46 | 917,701 | -1.64(-1.65%) |
Mar 30, 2022 | 99.80 | 99.93 | 98.51 | 99.10 | 814,791 | -0.22(-0.22%) |
Mar 29, 2022 | 100.29 | 100.47 | 99.16 | 99.32 | 1,318,527 | -0.07(-0.07%) |
Mar 28, 2022 | 99.81 | 99.93 | 98.74 | 99.39 | 771,171 | -0.80(-0.80%) |
Mar 25, 2022 | 99.35 | 100.37 | 99.24 | 100.19 | 699,968 | +1.02(+1.03%) |
Mar 24, 2022 | 99.45 | 99.94 | 98.52 | 99.18 | 674,193 | +0.44(+0.45%) |
Mar 23, 2022 | 99.99 | 100.15 | 98.58 | 98.74 | 930,610 | -1.86(-1.85%) |
Mar 22, 2022 | 100.55 | 101.25 | 100.35 | 100.60 | 989,918 | +0.37(+0.37%) |
Mar 21, 2022 | 100.11 | 100.36 | 99.72 | 100.23 | 885,038 | +0.46(+0.46%) |
Mar 18, 2022 | 99.28 | 100.04 | 98.42 | 99.77 | 1,299,971 | +0.46(+0.46%) |
Mar 17, 2022 | 97.95 | 99.35 | 97.83 | 99.31 | 978,694 | +1.13(+1.15%) |
Mar 16, 2022 | 98.30 | 98.89 | 96.65 | 98.18 | 1,540,196 | +1.20(+1.24%) |
Mar 15, 2022 | 96.13 | 97.14 | 95.32 | 96.98 | 928,530 | +1.10(+1.15%) |
Mar 14, 2022 | 96.27 | 97.27 | 95.27 | 95.87 | 995,863 | +0.08(+0.08%) |
Mar 11, 2022 | 96.34 | 97.12 | 95.76 | 95.79 | 716,324 | +0.09(+0.09%) |
Mar 10, 2022 | 94.72 | 95.70 | 1,020,940 | +0.57(+0.60%) | ||
Mar 09, 2022 | 94.30 | 95.78 | 94.30 | 95.13 | 1,319,244 | +2.31(+2.49%) |
Mar 08, 2022 | 93.91 | 94.64 | 92.17 | 92.82 | 2,320,601 | -1.22(-1.30%) |
Mar 07, 2022 | 95.72 | 95.86 | 93.73 | 94.04 | 2,025,808 | -2.03(-2.12%) |
Mar 04, 2022 | 95.52 | 96.35 | 94.83 | 96.07 | 1,657,092 | -0.83(-0.86%) |
Mar 03, 2022 | 96.37 | 98.22 | 96.23 | 96.91 | 1,559,327 | +0.57(+0.60%) |
Mar 02, 2022 | 96.12 | 97.42 | 96.06 | 96.33 | 1,902,179 | +1.05(+1.10%) |