Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.42 | 90.55 | 90.38 | 90.45 | 120,805 | -0.03(-0.03%) |
May 27, 2022 | 90.62 | 90.62 | 90.40 | 90.48 | 222,036 | -0.04(-0.04%) |
May 26, 2022 | 90.49 | 90.53 | 90.39 | 90.52 | 130,123 | +0.04(+0.04%) |
May 25, 2022 | 90.37 | 90.48 | 90.37 | 90.48 | 92,294 | +0.10(+0.11%) |
May 24, 2022 | 90.21 | 90.48 | 90.21 | 90.38 | 130,522 | +0.24(+0.27%) |
May 23, 2022 | 90.21 | 90.30 | 90.13 | 90.14 | 137,654 | -0.11(-0.12%) |
May 20, 2022 | 90.14 | 90.33 | 90.14 | 90.25 | 108,434 | +0.09(+0.10%) |
May 19, 2022 | 90.13 | 90.28 | 90.11 | 90.16 | 65,289 | -0.15(-0.16%) |
May 18, 2022 | 89.77 | 90.30 | 89.77 | 90.30 | 1,003,153 | +0.14(+0.15%) |
May 17, 2022 | 90.28 | 90.31 | 90.10 | 90.16 | 108,346 | -0.14(-0.15%) |
May 16, 2022 | 90.27 | 90.37 | 90.22 | 90.30 | 115,564 | +0.07(+0.07%) |
May 13, 2022 | 90.15 | 90.34 | 90.13 | 90.24 | 209,365 | +0.03(+0.03%) |
May 12, 2022 | 90.15 | 90.49 | 90.11 | 90.21 | 189,493 | +0.04(+0.04%) |
May 11, 2022 | 90.16 | 90.26 | 90.08 | 90.17 | 85,880 | -0.19(-0.21%) |
May 10, 2022 | 90.44 | 90.48 | 90.29 | 90.36 | 121,357 | +0.03(+0.03%) |
May 09, 2022 | 90.21 | 90.45 | 90.16 | 90.33 | 309,413 | +0.20(+0.22%) |
May 06, 2022 | 90.13 | 90.32 | 90.01 | 90.14 | 555,948 | -0.01(-0.01%) |
May 05, 2022 | 90.16 | 90.23 | 90.09 | 90.15 | 78,426 | -0.04(-0.04%) |
May 04, 2022 | 89.93 | 90.18 | 89.87 | 90.18 | 82,327 | +0.16(+0.17%) |
May 03, 2022 | 90.24 | 90.24 | 89.92 | 90.03 | 469,069 | -0.21(-0.23%) |
May 02, 2022 | 90.05 | 90.24 | 89.96 | 90.24 | 153,680 | +0.21(+0.24%) |
Apr 29, 2022 | 89.95 | 90.13 | 89.95 | 90.03 | 163,072 | -0.18(-0.20%) |
Apr 28, 2022 | 90.24 | 90.24 | 90.15 | 90.20 | 77,037 | -0.15(-0.16%) |
Apr 27, 2022 | 90.28 | 90.42 | 90.23 | 90.35 | 71,062 | +0.19(+0.22%) |
Apr 26, 2022 | 90.22 | 90.30 | 90.15 | 90.15 | 94,893 | -0.01(-0.01%) |
Apr 25, 2022 | 90.04 | 90.36 | 90.04 | 90.16 | 91,207 | +0.09(+0.10%) |
Apr 22, 2022 | 89.90 | 90.17 | 89.90 | 90.07 | 71,379 | -0.08(-0.09%) |
Apr 21, 2022 | 90.08 | 90.25 | 90.03 | 90.15 | 148,093 | -0.15(-0.17%) |
Apr 20, 2022 | 90.26 | 90.38 | 90.24 | 90.30 | 178,363 | -0.01(-0.01%) |
Apr 19, 2022 | 90.47 | 90.51 | 90.27 | 90.31 | 109,272 | -0.10(-0.11%) |
Apr 18, 2022 | 91.95 | 91.95 | 90.41 | 90.41 | 108,904 | +0.23(+0.26%) |
Apr 14, 2022 | 90.49 | 90.52 | 90.18 | 90.18 | 183,739 | -0.53(-0.58%) |
Apr 13, 2022 | 90.66 | 90.71 | 90.47 | 90.71 | 163,445 | +0.24(+0.27%) |
Apr 12, 2022 | 90.39 | 90.60 | 90.39 | 90.47 | 160,808 | +0.16(+0.18%) |
Apr 11, 2022 | 90.12 | 90.37 | 90.12 | 90.31 | 84,811 | +0.16(+0.18%) |
Apr 08, 2022 | 90.20 | 90.34 | 90.15 | 90.15 | 107,425 | -0.32(-0.35%) |
Apr 07, 2022 | 90.14 | 90.46 | 90.14 | 90.46 | 364,051 | +0.22(+0.25%) |
Apr 06, 2022 | 90.16 | 90.24 | 90.08 | 90.24 | 341,002 | +0.13(+0.14%) |
Apr 05, 2022 | 90.15 | 90.21 | 90.11 | 90.11 | 107,694 | -0.12(-0.13%) |
Apr 04, 2022 | 90.22 | 90.24 | 90.20 | 90.22 | 65,881 | -0.04(-0.05%) |
Apr 01, 2022 | 90.11 | 90.30 | 90.11 | 90.27 | 116,773 | -0.08(-0.09%) |
Mar 31, 2022 | 90.24 | 90.50 | 90.24 | 90.35 | 69,421 | -0.09(-0.10%) |
Mar 30, 2022 | 90.44 | 90.45 | 90.22 | 90.44 | 222,388 | +0.15(+0.16%) |
Mar 29, 2022 | 90.13 | 90.41 | 90.13 | 90.29 | 120,732 | +0.04(+0.04%) |
Mar 28, 2022 | 90.32 | 90.46 | 90.24 | 90.25 | 77,353 | -0.15(-0.16%) |
Mar 25, 2022 | 90.58 | 90.58 | 90.32 | 90.40 | 172,561 | -0.19(-0.21%) |
Mar 24, 2022 | 90.47 | 90.68 | 90.47 | 90.60 | 187,778 | +0.01(+0.01%) |
Mar 23, 2022 | 90.53 | 90.67 | 90.52 | 90.59 | 88,118 | +0.03(+0.03%) |
Mar 22, 2022 | 90.54 | 90.65 | 90.45 | 90.56 | 174,706 | +0.00(+0.00%) |
Mar 21, 2022 | 90.80 | 90.83 | 90.50 | 90.56 | 181,903 | -0.24(-0.27%) |
Mar 18, 2022 | 90.97 | 90.97 | 90.79 | 90.80 | 163,382 | -0.11(-0.12%) |
Mar 17, 2022 | 90.88 | 90.98 | 90.84 | 90.91 | 152,433 | -0.08(-0.09%) |
Mar 16, 2022 | 90.97 | 91.06 | 90.86 | 90.99 | 98,432 | -0.15(-0.16%) |
Mar 15, 2022 | 91.03 | 91.19 | 91.00 | 91.14 | 356,908 | +0.06(+0.07%) |
Mar 14, 2022 | 91.04 | 91.14 | 90.98 | 91.08 | 354,817 | -0.15(-0.16%) |
Mar 11, 2022 | 91.22 | 91.37 | 91.16 | 91.23 | 284,371 | +0.01(+0.01%) |
Mar 10, 2022 | 91.24 | 91.33 | 91.19 | 91.22 | 148,112 | -0.05(-0.05%) |
Mar 09, 2022 | 91.22 | 91.42 | 91.22 | 91.26 | 125,926 | -0.12(-0.13%) |
Mar 08, 2022 | 91.48 | 91.58 | 91.36 | 91.38 | 128,246 | -0.30(-0.32%) |
Mar 07, 2022 | 91.75 | 91.75 | 91.56 | 91.68 | 59,600 | -0.20(-0.22%) |
Mar 04, 2022 | 91.94 | 91.94 | 91.71 | 91.88 | 83,158 | +0.11(+0.12%) |
Mar 03, 2022 | 91.73 | 91.87 | 91.70 | 91.77 | 63,794 | -0.11(-0.12%) |
Mar 02, 2022 | 91.96 | 92.00 | 91.75 | 91.88 | 99,579 | -0.11(-0.12%) |