Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.00 | 92.32 | 91.95 | 91.95 | 729 | -0.82(-0.88%) |
May 27, 2022 | 92.04 | 92.77 | 92.04 | 92.77 | 506 | +2.04(+2.25%) |
May 26, 2022 | 89.96 | 90.86 | 89.96 | 90.73 | 521 | +2.10(+2.37%) |
May 25, 2022 | 87.39 | 88.63 | 87.39 | 88.63 | 836 | +1.35(+1.55%) |
May 24, 2022 | 86.73 | 87.28 | 86.73 | 87.28 | 1,626 | -0.56(-0.63%) |
May 23, 2022 | 87.45 | 87.83 | 87.45 | 87.83 | 542 | +1.15(+1.32%) |
May 20, 2022 | 87.77 | 87.77 | 85.28 | 86.69 | 615 | -0.29(-0.33%) |
May 19, 2022 | 86.86 | 87.22 | 86.74 | 86.98 | 4,422 | -0.13(-0.15%) |
May 18, 2022 | 89.90 | 89.90 | 87.01 | 87.11 | 10,397 | -3.83(-4.21%) |
May 17, 2022 | 89.65 | 90.94 | 89.65 | 90.94 | 2,063 | +2.12(+2.38%) |
May 16, 2022 | 88.95 | 89.10 | 88.72 | 88.83 | 749 | -0.28(-0.32%) |
May 13, 2022 | 87.98 | 89.64 | 87.98 | 89.11 | 2,961 | +2.34(+2.69%) |
May 12, 2022 | 86.75 | 86.90 | 86.70 | 86.77 | 1,461 | +0.36(+0.41%) |
May 11, 2022 | 87.55 | 88.52 | 86.40 | 86.42 | 929 | -1.33(-1.52%) |
May 10, 2022 | 89.16 | 89.16 | 87.75 | 87.75 | 378 | -0.32(-0.36%) |
May 09, 2022 | 89.33 | 89.33 | 87.84 | 88.07 | 1,339 | -2.54(-2.80%) |
May 06, 2022 | 90.54 | 90.79 | 89.62 | 90.61 | 1,725 | -0.77(-0.84%) |
May 05, 2022 | 93.60 | 93.60 | 91.36 | 91.38 | 936 | -3.15(-3.33%) |
May 04, 2022 | 91.69 | 94.53 | 91.69 | 94.53 | 64,931 | +2.52(+2.74%) |
May 03, 2022 | 91.24 | 92.30 | 91.24 | 92.01 | 2,140 | +1.07(+1.17%) |
May 02, 2022 | 90.42 | 90.94 | 90.42 | 90.94 | 1,298 | +0.53(+0.59%) |
Apr 29, 2022 | 93.04 | 93.39 | 90.41 | 90.41 | 418 | -2.79(-3.00%) |
Apr 28, 2022 | 92.67 | 93.57 | 92.67 | 93.20 | 2,149 | +1.55(+1.69%) |
Apr 27, 2022 | 91.83 | 91.83 | 91.65 | 91.65 | 1,075 | -0.07(-0.08%) |
Apr 26, 2022 | 93.19 | 93.19 | 91.72 | 91.72 | 441 | -2.20(-2.34%) |
Apr 25, 2022 | 92.62 | 93.92 | 92.62 | 93.92 | 1,688 | +0.48(+0.51%) |
Apr 22, 2022 | 93.45 | 93.45 | 93.45 | 93.45 | 115 | -2.71(-2.82%) |
Apr 21, 2022 | 98.45 | 98.45 | 96.16 | 96.16 | 321 | -1.63(-1.67%) |
Apr 20, 2022 | 97.74 | 98.01 | 97.74 | 97.79 | 578 | +0.89(+0.91%) |
Apr 19, 2022 | 96.63 | 96.90 | 96.63 | 96.90 | 602 | +1.85(+1.95%) |
Apr 18, 2022 | 95.29 | 95.48 | 95.05 | 95.05 | 533 | -0.15(-0.15%) |
Apr 14, 2022 | 96.32 | 96.32 | 95.20 | 95.20 | 578 | -0.66(-0.69%) |
Apr 13, 2022 | 94.64 | 95.93 | 94.64 | 95.86 | 1,528 | +1.09(+1.15%) |
Apr 12, 2022 | 95.62 | 96.10 | 94.55 | 94.77 | 1,518 | -0.16(-0.17%) |
Apr 11, 2022 | 95.35 | 95.35 | 94.93 | 94.93 | 537 | -0.75(-0.78%) |
Apr 08, 2022 | 95.68 | 95.68 | 95.68 | 95.68 | 104 | +0.12(+0.13%) |
Apr 07, 2022 | 95.79 | 95.79 | 95.56 | 95.56 | 655 | +0.51(+0.54%) |
Apr 06, 2022 | 94.94 | 95.05 | 94.79 | 95.05 | 1,610 | -0.65(-0.68%) |
Apr 05, 2022 | 95.72 | 95.72 | 95.69 | 95.69 | 496 | -1.24(-1.28%) |
Apr 04, 2022 | 96.50 | 97.00 | 96.50 | 96.94 | 3,580 | +0.11(+0.11%) |
Apr 01, 2022 | 97.16 | 97.16 | 96.34 | 96.82 | 2,158 | -0.07(-0.07%) |
Mar 31, 2022 | 98.00 | 98.11 | 96.89 | 96.89 | 1,353 | -1.37(-1.39%) |
Mar 30, 2022 | 98.26 | 98.26 | 98.26 | 98.26 | 252 | -1.15(-1.15%) |
Mar 29, 2022 | 99.00 | 99.40 | 99.00 | 99.40 | 680 | +1.65(+1.69%) |
Mar 28, 2022 | 97.29 | 97.75 | 97.29 | 97.75 | 1,004 | +0.03(+0.03%) |
Mar 25, 2022 | 97.45 | 97.73 | 97.22 | 97.73 | 1,210 | +0.57(+0.59%) |
Mar 24, 2022 | 96.35 | 97.16 | 96.35 | 97.16 | 1,045 | +0.96(+1.00%) |
Mar 23, 2022 | 96.92 | 97.11 | 96.19 | 96.19 | 904 | -1.32(-1.35%) |
Mar 22, 2022 | 97.38 | 97.51 | 97.29 | 97.51 | 562 | +0.65(+0.67%) |
Mar 21, 2022 | 97.10 | 97.10 | 96.86 | 96.86 | 679 | -0.32(-0.32%) |
Mar 18, 2022 | 96.16 | 97.18 | 95.74 | 97.18 | 8,550 | +1.10(+1.15%) |
Mar 17, 2022 | 94.97 | 96.07 | 94.97 | 96.07 | 1,404 | +1.13(+1.19%) |
Mar 16, 2022 | 94.73 | 94.95 | 94.23 | 94.95 | 2,179 | +1.98(+2.13%) |
Mar 15, 2022 | 92.33 | 92.97 | 92.25 | 92.97 | 1,646 | +1.59(+1.74%) |
Mar 14, 2022 | 92.14 | 92.56 | 91.26 | 91.38 | 2,380 | -0.70(-0.76%) |
Mar 11, 2022 | 93.62 | 93.62 | 92.08 | 92.08 | 6,258 | -0.92(-0.99%) |
Mar 10, 2022 | 92.09 | 93.02 | 92.05 | 93.00 | 1,245 | -0.12(-0.12%) |
Mar 09, 2022 | 92.86 | 93.41 | 92.85 | 93.12 | 2,070 | +2.07(+2.27%) |
Mar 08, 2022 | 91.49 | 91.49 | 91.05 | 91.05 | 1,186 | -0.32(-0.36%) |
Mar 07, 2022 | 93.06 | 93.06 | 91.31 | 91.37 | 8,798 | -2.98(-3.16%) |
Mar 04, 2022 | 93.66 | 94.35 | 93.66 | 94.35 | 948 | -0.99(-1.04%) |
Mar 03, 2022 | 95.14 | 95.60 | 95.09 | 95.34 | 3,391 | -0.35(-0.37%) |
Mar 02, 2022 | 94.53 | 96.01 | 94.53 | 95.70 | 68,883 | +2.52(+2.71%) |