Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.93 | 93.06 | 92.82 | 93.06 | 1,612,559 | -0.50(-0.53%) |
May 27, 2022 | 93.46 | 93.59 | 93.40 | 93.56 | 996,926 | +0.18(+0.19%) |
May 26, 2022 | 93.53 | 93.56 | 93.17 | 93.38 | 1,175,606 | -0.03(-0.03%) |
May 25, 2022 | 93.29 | 93.41 | 93.11 | 93.41 | 2,652,985 | +0.23(+0.24%) |
May 24, 2022 | 92.71 | 93.25 | 92.71 | 93.18 | 1,994,436 | +0.73(+0.79%) |
May 23, 2022 | 92.57 | 92.82 | 92.43 | 92.45 | 1,411,673 | -0.31(-0.33%) |
May 20, 2022 | 92.57 | 92.79 | 92.57 | 92.76 | 1,615,449 | +0.22(+0.23%) |
May 19, 2022 | 92.67 | 92.75 | 92.47 | 92.54 | 2,283,419 | +0.31(+0.34%) |
May 18, 2022 | 91.86 | 92.37 | 91.84 | 92.23 | 1,563,647 | +0.23(+0.26%) |
May 17, 2022 | 92.14 | 92.26 | 91.93 | 92.00 | 2,084,428 | -0.56(-0.61%) |
May 16, 2022 | 92.52 | 92.67 | 92.42 | 92.56 | 1,523,774 | +0.34(+0.37%) |
May 13, 2022 | 92.22 | 92.34 | 92.05 | 92.22 | 1,742,938 | -0.24(-0.26%) |
May 12, 2022 | 92.33 | 92.62 | 92.27 | 92.47 | 2,895,418 | +0.34(+0.37%) |
May 11, 2022 | 91.62 | 92.23 | 91.60 | 92.13 | 4,634,214 | +0.31(+0.34%) |
May 10, 2022 | 92.12 | 92.26 | 91.80 | 91.82 | 3,926,273 | +0.29(+0.32%) |
May 09, 2022 | 91.14 | 91.61 | 91.12 | 91.53 | 2,746,935 | +0.48(+0.53%) |
May 06, 2022 | 91.39 | 91.39 | 90.96 | 91.05 | 2,014,481 | -0.16(-0.17%) |
May 05, 2022 | 91.83 | 91.89 | 91.01 | 91.21 | 2,135,283 | -0.99(-1.08%) |
May 04, 2022 | 91.37 | 92.21 | 91.22 | 92.21 | 2,973,939 | +0.69(+0.76%) |
May 03, 2022 | 91.73 | 91.82 | 91.47 | 91.51 | 2,112,652 | +0.08(+0.08%) |
May 02, 2022 | 91.53 | 91.53 | 91.26 | 91.44 | 3,876,589 | -0.48(-0.52%) |
Apr 29, 2022 | 91.91 | 92.20 | 91.81 | 91.92 | 2,777,345 | -0.46(-0.50%) |
Apr 28, 2022 | 92.38 | 92.52 | 92.11 | 92.38 | 2,198,179 | -0.09(-0.10%) |
Apr 27, 2022 | 92.53 | 92.67 | 92.38 | 92.47 | 2,062,484 | -0.14(-0.15%) |
Apr 26, 2022 | 92.65 | 92.76 | 92.44 | 92.61 | 1,958,828 | +0.56(+0.61%) |
Apr 25, 2022 | 92.01 | 92.52 | 92.01 | 92.05 | 3,306,280 | +0.51(+0.55%) |
Apr 22, 2022 | 91.35 | 91.65 | 91.30 | 91.54 | 2,107,981 | -0.15(-0.16%) |
Apr 21, 2022 | 92.08 | 92.20 | 91.41 | 91.69 | 2,262,115 | -0.60(-0.65%) |
Apr 20, 2022 | 92.11 | 92.29 | 92.04 | 92.29 | 2,151,842 | +0.50(+0.54%) |
Apr 19, 2022 | 92.01 | 92.28 | 91.71 | 91.79 | 2,916,578 | -0.67(-0.72%) |
Apr 18, 2022 | 92.72 | 92.75 | 92.45 | 92.46 | 1,824,743 | -0.26(-0.28%) |
Apr 14, 2022 | 93.27 | 93.28 | 92.64 | 92.72 | 2,446,156 | -0.69(-0.74%) |
Apr 13, 2022 | 93.55 | 93.78 | 93.33 | 93.42 | 2,065,117 | +0.14(+0.15%) |
Apr 12, 2022 | 93.40 | 93.55 | 93.22 | 93.27 | 3,558,287 | +0.34(+0.36%) |
Apr 11, 2022 | 92.90 | 93.01 | 92.82 | 92.94 | 2,281,030 | -0.26(-0.28%) |
Apr 08, 2022 | 93.47 | 93.47 | 93.12 | 93.20 | 1,700,258 | -0.48(-0.51%) |
Apr 07, 2022 | 93.80 | 93.93 | 93.61 | 93.68 | 1,972,546 | -0.27(-0.29%) |
Apr 06, 2022 | 93.76 | 94.13 | 93.65 | 93.95 | 3,098,607 | -0.09(-0.10%) |
Apr 05, 2022 | 94.74 | 94.74 | 94.02 | 94.04 | 6,144,667 | -1.02(-1.07%) |
Apr 04, 2022 | 95.09 | 95.11 | 94.92 | 95.06 | 1,686,862 | +0.19(+0.20%) |
Apr 01, 2022 | 94.58 | 94.96 | 94.52 | 94.88 | 1,979,322 | -0.44(-0.47%) |
Mar 31, 2022 | 95.29 | 95.40 | 95.23 | 95.32 | 1,866,315 | +0.09(+0.10%) |
Mar 30, 2022 | 94.76 | 95.23 | 94.73 | 95.23 | 1,632,431 | +0.29(+0.31%) |
Mar 29, 2022 | 94.64 | 94.99 | 94.61 | 94.94 | 2,075,187 | +0.47(+0.50%) |
Mar 28, 2022 | 94.37 | 94.51 | 94.35 | 94.47 | 1,678,840 | +0.16(+0.17%) |
Mar 25, 2022 | 94.84 | 94.84 | 94.26 | 94.31 | 2,976,825 | -0.80(-0.84%) |
Mar 24, 2022 | 95.21 | 95.31 | 95.11 | 95.11 | 2,080,347 | -0.48(-0.50%) |
Mar 23, 2022 | 95.41 | 95.64 | 95.34 | 95.58 | 1,173,566 | +0.41(+0.43%) |
Mar 22, 2022 | 95.15 | 95.33 | 95.14 | 95.17 | 2,156,356 | -0.34(-0.35%) |
Mar 21, 2022 | 95.97 | 95.98 | 95.48 | 95.51 | 1,766,797 | -0.70(-0.73%) |
Mar 18, 2022 | 96.16 | 96.45 | 96.14 | 96.21 | 1,225,636 | +0.22(+0.23%) |
Mar 17, 2022 | 96.01 | 96.15 | 95.88 | 95.99 | 1,048,133 | +0.06(+0.06%) |
Mar 16, 2022 | 95.95 | 96.06 | 95.45 | 95.93 | 1,995,764 | -0.09(-0.10%) |
Mar 15, 2022 | 96.43 | 96.47 | 95.99 | 96.02 | 1,620,057 | +0.07(+0.07%) |
Mar 14, 2022 | 96.35 | 96.38 | 95.96 | 95.96 | 2,219,348 | -0.80(-0.83%) |
Mar 11, 2022 | 96.92 | 96.97 | 96.73 | 96.76 | 1,162,844 | -0.15(-0.15%) |
Mar 10, 2022 | 96.95 | 96.95 | 96.80 | 96.91 | 2,505,617 | -0.21(-0.21%) |
Mar 09, 2022 | 97.14 | 97.26 | 97.05 | 97.12 | 1,570,973 | -0.17(-0.17%) |
Mar 08, 2022 | 97.27 | 97.34 | 97.18 | 97.29 | 2,093,218 | -0.27(-0.28%) |
Mar 07, 2022 | 97.60 | 97.78 | 97.56 | 97.56 | 1,405,357 | -0.37(-0.38%) |
Mar 04, 2022 | 97.91 | 98.15 | 97.89 | 97.93 | 1,740,277 | +0.36(+0.36%) |
Mar 03, 2022 | 97.38 | 97.61 | 97.30 | 97.58 | 2,255,984 | +0.37(+0.39%) |
Mar 02, 2022 | 97.85 | 97.87 | 97.19 | 97.20 | 2,405,411 | -1.00(-1.02%) |