Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.04 | 95.38 | 93.57 | 94.35 | 3,578,598 | -1.42(-1.49%) |
May 27, 2022 | 94.71 | 95.83 | 94.23 | 95.77 | 2,934,599 | +0.92(+0.97%) |
May 26, 2022 | 95.34 | 95.70 | 94.76 | 94.85 | 2,784,547 | +0.09(+0.10%) |
May 25, 2022 | 94.64 | 95.23 | 94.09 | 94.76 | 2,587,873 | +0.24(+0.25%) |
May 24, 2022 | 93.13 | 94.85 | 92.39 | 94.52 | 2,740,521 | +1.80(+1.94%) |
May 23, 2022 | 92.99 | 93.77 | 92.09 | 92.72 | 2,687,968 | +0.53(+0.57%) |
May 20, 2022 | 91.59 | 92.41 | 90.80 | 92.19 | 3,163,805 | +0.61(+0.67%) |
May 19, 2022 | 91.98 | 92.09 | 90.22 | 91.58 | 2,973,723 | -0.78(-0.84%) |
May 18, 2022 | 93.27 | 93.89 | 92.06 | 92.36 | 3,872,555 | -0.48(-0.52%) |
May 17, 2022 | 92.16 | 92.89 | 90.67 | 92.84 | 2,726,552 | +0.93(+1.02%) |
May 16, 2022 | 92.34 | 92.73 | 91.53 | 91.90 | 2,316,690 | -0.28(-0.30%) |
May 13, 2022 | 91.31 | 92.30 | 90.52 | 92.18 | 2,455,383 | +1.07(+1.18%) |
May 12, 2022 | 92.01 | 92.70 | 89.86 | 91.11 | 3,142,076 | -1.16(-1.25%) |
May 11, 2022 | 91.48 | 93.67 | 91.34 | 92.27 | 3,602,762 | +0.65(+0.71%) |
May 10, 2022 | 92.71 | 93.96 | 90.58 | 91.62 | 3,433,140 | -0.56(-0.61%) |
May 09, 2022 | 91.45 | 93.15 | 90.43 | 92.18 | 3,428,013 | +0.76(+0.83%) |
May 06, 2022 | 91.28 | 91.84 | 90.52 | 91.42 | 3,587,127 | -0.01(-0.01%) |
May 05, 2022 | 91.88 | 92.72 | 90.57 | 91.43 | 2,921,537 | -0.97(-1.05%) |
May 04, 2022 | 90.80 | 92.58 | 90.45 | 92.41 | 3,256,695 | +1.96(+2.17%) |
May 03, 2022 | 90.60 | 91.87 | 89.97 | 90.44 | 3,100,959 | +0.41(+0.46%) |
May 02, 2022 | 91.26 | 92.09 | 88.98 | 90.03 | 2,891,817 | -0.90(-0.99%) |
Apr 29, 2022 | 93.52 | 93.80 | 90.66 | 90.93 | 3,924,551 | -3.05(-3.24%) |
Apr 28, 2022 | 91.80 | 94.28 | 90.32 | 93.97 | 4,755,035 | +2.66(+2.91%) |
Apr 27, 2022 | 91.24 | 92.57 | 90.09 | 91.31 | 3,745,109 | +0.27(+0.29%) |
Apr 26, 2022 | 91.98 | 93.14 | 91.01 | 91.05 | 2,234,994 | -1.16(-1.25%) |
Apr 25, 2022 | 92.19 | 92.70 | 90.40 | 92.20 | 3,422,304 | +0.23(+0.25%) |
Apr 22, 2022 | 93.58 | 93.72 | 91.86 | 91.97 | 2,748,874 | -1.72(-1.83%) |
Apr 21, 2022 | 94.08 | 94.97 | 93.53 | 93.69 | 3,274,964 | -0.65(-0.69%) |
Apr 20, 2022 | 94.49 | 94.81 | 93.82 | 94.34 | 2,545,218 | +0.37(+0.39%) |
Apr 19, 2022 | 93.41 | 94.17 | 93.15 | 93.97 | 2,062,358 | +0.71(+0.76%) |
Apr 18, 2022 | 93.77 | 94.09 | 92.75 | 93.27 | 1,981,840 | -0.35(-0.37%) |
Apr 14, 2022 | 94.25 | 94.28 | 93.46 | 93.62 | 2,385,164 | -0.19(-0.21%) |
Apr 13, 2022 | 94.16 | 94.35 | 92.93 | 93.81 | 1,893,671 | -0.06(-0.06%) |
Apr 12, 2022 | 93.09 | 94.53 | 92.68 | 93.86 | 2,718,526 | +0.83(+0.90%) |
Apr 11, 2022 | 94.73 | 95.17 | 92.79 | 93.03 | 3,947,075 | -1.46(-1.54%) |
Apr 08, 2022 | 95.03 | 95.54 | 94.22 | 94.49 | 2,376,625 | -0.35(-0.37%) |
Apr 07, 2022 | 95.75 | 95.81 | 94.07 | 94.84 | 3,516,606 | -1.03(-1.07%) |
Apr 06, 2022 | 93.11 | 96.16 | 92.91 | 95.86 | 3,667,411 | +2.92(+3.14%) |
Apr 05, 2022 | 92.33 | 94.22 | 92.33 | 92.95 | 2,436,409 | +0.61(+0.66%) |
Apr 04, 2022 | 92.53 | 92.74 | 90.98 | 92.34 | 2,813,061 | -0.79(-0.85%) |
Apr 01, 2022 | 91.57 | 93.23 | 90.63 | 93.13 | 2,800,317 | +1.60(+1.74%) |
Mar 31, 2022 | 91.57 | 92.36 | 91.30 | 91.53 | 4,000,984 | +0.32(+0.35%) |
Mar 30, 2022 | 90.54 | 91.23 | 90.07 | 91.21 | 2,358,603 | +0.67(+0.74%) |
Mar 29, 2022 | 89.41 | 90.65 | 89.31 | 90.54 | 3,207,864 | +0.99(+1.11%) |
Mar 28, 2022 | 88.79 | 89.56 | 88.05 | 89.55 | 2,687,389 | +0.71(+0.80%) |
Mar 25, 2022 | 88.40 | 89.35 | 88.40 | 88.85 | 2,215,075 | +0.37(+0.41%) |
Mar 24, 2022 | 88.34 | 89.17 | 87.76 | 88.48 | 3,309,818 | +0.39(+0.45%) |
Mar 23, 2022 | 87.34 | 88.51 | 87.19 | 88.08 | 3,258,392 | +0.70(+0.80%) |
Mar 22, 2022 | 86.91 | 87.71 | 86.51 | 87.39 | 3,988,368 | +0.51(+0.59%) |
Mar 21, 2022 | 86.24 | 87.52 | 86.24 | 86.87 | 2,644,236 | +0.57(+0.66%) |
Mar 18, 2022 | 87.10 | 87.47 | 85.68 | 86.30 | 6,233,608 | -0.80(-0.92%) |
Mar 17, 2022 | 87.36 | 88.05 | 86.93 | 87.10 | 3,141,979 | -0.12(-0.14%) |
Mar 16, 2022 | 88.00 | 88.08 | 85.68 | 87.22 | 3,139,113 | -0.95(-1.08%) |
Mar 15, 2022 | 87.65 | 88.22 | 87.03 | 88.18 | 4,004,389 | +1.26(+1.45%) |
Mar 14, 2022 | 87.52 | 88.40 | 86.74 | 86.92 | 3,213,673 | -0.73(-0.84%) |
Mar 11, 2022 | 88.40 | 88.83 | 87.35 | 87.65 | 2,457,835 | -0.41(-0.47%) |
Mar 10, 2022 | 86.80 | 88.28 | 86.23 | 88.07 | 3,158,698 | +0.90(+1.03%) |
Mar 09, 2022 | 87.98 | 87.98 | 86.42 | 87.17 | 3,276,703 | -0.22(-0.25%) |
Mar 08, 2022 | 89.52 | 89.98 | 87.32 | 87.39 | 4,021,961 | -1.84(-2.07%) |
Mar 07, 2022 | 88.08 | 90.05 | 87.30 | 89.23 | 4,541,073 | +0.85(+0.97%) |
Mar 04, 2022 | 85.94 | 88.43 | 85.41 | 88.38 | 5,095,950 | +2.16(+2.50%) |
Mar 03, 2022 | 83.87 | 86.87 | 83.87 | 86.22 | 4,548,400 | +2.51(+3.00%) |
Mar 02, 2022 | 82.48 | 83.94 | 82.48 | 83.71 | 3,429,340 | +0.94(+1.14%) |