Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.57 | 95.73 | 94.53 | 95.05 | 577,768 | -0.89(-0.93%) |
May 27, 2022 | 94.55 | 95.97 | 94.54 | 95.94 | 608,674 | +1.71(+1.81%) |
May 26, 2022 | 93.19 | 94.75 | 93.07 | 94.24 | 528,401 | +1.73(+1.86%) |
May 25, 2022 | 90.61 | 93.03 | 90.53 | 92.51 | 589,295 | +1.65(+1.81%) |
May 24, 2022 | 90.76 | 91.02 | 88.85 | 90.87 | 882,441 | -0.63(-0.69%) |
May 23, 2022 | 91.30 | 92.15 | 90.39 | 91.50 | 654,895 | +1.07(+1.18%) |
May 20, 2022 | 91.89 | 92.17 | 88.69 | 90.43 | 815,824 | -0.67(-0.73%) |
May 19, 2022 | 91.02 | 92.24 | 90.43 | 91.10 | 3,271,833 | -0.76(-0.82%) |
May 18, 2022 | 93.36 | 93.84 | 91.39 | 91.86 | 11,738,152 | -2.17(-2.31%) |
May 17, 2022 | 92.69 | 94.15 | 92.46 | 94.03 | 467,196 | +2.73(+2.99%) |
May 16, 2022 | 91.05 | 91.97 | 90.60 | 91.29 | 409,733 | +0.06(+0.06%) |
May 13, 2022 | 90.29 | 91.82 | 90.29 | 91.23 | 336,668 | +1.77(+1.98%) |
May 12, 2022 | 88.18 | 89.70 | 87.72 | 89.46 | 580,492 | +0.90(+1.02%) |
May 11, 2022 | 89.78 | 91.58 | 88.42 | 88.56 | 947,155 | -1.07(-1.19%) |
May 10, 2022 | 91.36 | 91.63 | 88.10 | 89.63 | 620,442 | -0.81(-0.90%) |
May 09, 2022 | 91.54 | 92.06 | 90.04 | 90.44 | 797,969 | -2.29(-2.47%) |
May 06, 2022 | 93.27 | 93.84 | 91.80 | 92.73 | 619,653 | -0.83(-0.89%) |
May 05, 2022 | 95.78 | 95.78 | 92.57 | 93.56 | 423,697 | -3.04(-3.15%) |
May 04, 2022 | 94.59 | 96.83 | 93.53 | 96.60 | 690,252 | +2.24(+2.37%) |
May 03, 2022 | 93.46 | 94.78 | 93.08 | 94.37 | 439,911 | +0.94(+1.01%) |
May 02, 2022 | 92.92 | 94.12 | 91.59 | 93.43 | 798,301 | +0.52(+0.56%) |
Apr 29, 2022 | 95.16 | 95.63 | 92.76 | 92.90 | 325,049 | -2.57(-2.69%) |
Apr 28, 2022 | 94.47 | 95.81 | 92.84 | 95.47 | 306,673 | +1.91(+2.04%) |
Apr 27, 2022 | 94.03 | 94.75 | 93.14 | 93.56 | 462,358 | -0.28(-0.30%) |
Apr 26, 2022 | 95.71 | 95.88 | 93.81 | 93.84 | 407,869 | -2.49(-2.59%) |
Apr 25, 2022 | 95.49 | 96.50 | 94.02 | 96.33 | 823,867 | -0.09(-0.09%) |
Apr 22, 2022 | 98.17 | 98.39 | 96.31 | 96.42 | 237,567 | -2.29(-2.32%) |
Apr 21, 2022 | 100.78 | 101.16 | 98.39 | 98.71 | 467,719 | -1.21(-1.21%) |
Apr 20, 2022 | 99.91 | 100.58 | 99.90 | 99.92 | 186,223 | +0.63(+0.63%) |
Apr 19, 2022 | 97.56 | 99.61 | 97.56 | 99.29 | 376,985 | +1.66(+1.70%) |
Apr 18, 2022 | 97.67 | 98.14 | 97.20 | 97.63 | 354,427 | -0.18(-0.19%) |
Apr 14, 2022 | 98.23 | 98.80 | 97.72 | 97.82 | 217,348 | -0.23(-0.24%) |
Apr 13, 2022 | 96.68 | 98.33 | 96.68 | 98.05 | 195,435 | +1.57(+1.63%) |
Apr 12, 2022 | 96.54 | 97.89 | 96.11 | 96.48 | 518,385 | +0.69(+0.72%) |
Apr 11, 2022 | 95.84 | 97.40 | 95.68 | 95.79 | 2,021,048 | -0.42(-0.43%) |
Apr 08, 2022 | 96.57 | 97.20 | 95.99 | 96.21 | 1,719,347 | -0.22(-0.23%) |
Apr 07, 2022 | 96.85 | 96.88 | 95.32 | 96.43 | 490,519 | -0.27(-0.28%) |
Apr 06, 2022 | 97.16 | 97.39 | 96.15 | 96.70 | 2,114,921 | -0.86(-0.88%) |
Apr 05, 2022 | 99.90 | 100.55 | 97.34 | 97.56 | 4,776,679 | -2.23(-2.23%) |
Apr 04, 2022 | 100.38 | 100.38 | 98.77 | 99.79 | 1,027,724 | -0.39(-0.39%) |
Apr 01, 2022 | 99.62 | 100.24 | 99.08 | 100.18 | 661,692 | +0.95(+0.96%) |
Mar 31, 2022 | 99.96 | 100.71 | 99.14 | 99.23 | 318,728 | -0.93(-0.93%) |
Mar 30, 2022 | 101.62 | 102.06 | 99.79 | 100.16 | 2,274,593 | -1.70(-1.67%) |
Mar 29, 2022 | 100.26 | 102.03 | 100.10 | 101.86 | 531,496 | +2.20(+2.21%) |
Mar 28, 2022 | 100.16 | 100.16 | 98.81 | 99.66 | 2,671,197 | -0.59(-0.59%) |
Mar 25, 2022 | 99.37 | 100.27 | 99.15 | 100.25 | 4,779,963 | +1.19(+1.20%) |
Mar 24, 2022 | 99.00 | 99.13 | 98.28 | 99.06 | 235,961 | +0.64(+0.65%) |
Mar 23, 2022 | 99.77 | 99.92 | 98.36 | 98.42 | 1,201,792 | -1.63(-1.63%) |
Mar 22, 2022 | 100.11 | 101.26 | 99.57 | 100.05 | 1,886,206 | +0.30(+0.30%) |
Mar 21, 2022 | 100.22 | 101.10 | 99.22 | 99.75 | 1,515,543 | -0.26(-0.26%) |
Mar 18, 2022 | 99.44 | 100.18 | 98.83 | 100.02 | 1,863,432 | +0.08(+0.08%) |
Mar 17, 2022 | 98.62 | 100.09 | 98.23 | 99.94 | 379,823 | +0.96(+0.97%) |
Mar 16, 2022 | 97.62 | 99.06 | 96.97 | 98.98 | 299,924 | +2.06(+2.12%) |
Mar 15, 2022 | 96.48 | 97.11 | 95.84 | 96.92 | 1,244,379 | +0.60(+0.62%) |
Mar 14, 2022 | 97.55 | 97.72 | 95.83 | 96.32 | 292,350 | -0.87(-0.89%) |
Mar 11, 2022 | 98.58 | 99.02 | 97.16 | 97.19 | 211,138 | -1.01(-1.03%) |
Mar 10, 2022 | 96.99 | 98.23 | 96.83 | 98.21 | 221,989 | +0.14(+0.14%) |
Mar 09, 2022 | 97.90 | 98.59 | 97.73 | 98.07 | 434,307 | +1.60(+1.66%) |
Mar 08, 2022 | 96.30 | 98.59 | 96.03 | 96.47 | 535,943 | +0.26(+0.27%) |
Mar 07, 2022 | 98.42 | 98.62 | 96.09 | 96.21 | 405,756 | -1.90(-1.94%) |
Mar 04, 2022 | 98.29 | 98.47 | 97.09 | 98.11 | 289,859 | -1.07(-1.08%) |
Mar 03, 2022 | 99.68 | 99.78 | 98.29 | 99.18 | 637,230 | -0.16(-0.17%) |
Mar 02, 2022 | 97.45 | 99.84 | 97.45 | 99.35 | 352,000 | +2.45(+2.52%) |