Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.73 | 94.10 | 91.18 | 93.49 | 1,349,449 | +0.39(+0.42%) |
May 27, 2022 | 90.16 | 93.69 | 88.23 | 93.10 | 781,007 | +3.26(+3.63%) |
May 26, 2022 | 88.97 | 90.66 | 88.48 | 89.84 | 720,647 | +1.46(+1.65%) |
May 25, 2022 | 84.57 | 88.40 | 84.57 | 88.38 | 807,485 | +3.78(+4.47%) |
May 24, 2022 | 86.30 | 86.36 | 84.42 | 84.60 | 468,107 | -1.89(-2.19%) |
May 23, 2022 | 86.36 | 87.61 | 85.47 | 86.49 | 533,854 | +0.31(+0.36%) |
May 20, 2022 | 85.34 | 86.26 | 83.33 | 86.18 | 681,159 | +0.81(+0.95%) |
May 19, 2022 | 84.61 | 85.85 | 83.86 | 85.37 | 624,009 | +0.42(+0.49%) |
May 18, 2022 | 84.60 | 86.98 | 84.36 | 84.95 | 645,808 | -0.85(-0.99%) |
May 17, 2022 | 85.50 | 86.39 | 84.06 | 85.80 | 525,083 | +0.92(+1.08%) |
May 16, 2022 | 83.32 | 85.23 | 82.81 | 84.88 | 496,241 | +0.76(+0.90%) |
May 13, 2022 | 83.75 | 84.98 | 83.44 | 84.12 | 660,745 | +1.29(+1.56%) |
May 12, 2022 | 81.74 | 83.42 | 80.50 | 82.83 | 858,981 | +0.93(+1.14%) |
May 11, 2022 | 80.85 | 84.25 | 79.04 | 81.90 | 1,122,497 | -0.32(-0.39%) |
May 10, 2022 | 78.12 | 85.61 | 78.12 | 82.22 | 2,232,967 | +6.43(+8.48%) |
May 09, 2022 | 78.30 | 79.15 | 75.25 | 75.79 | 1,278,184 | -3.76(-4.73%) |
May 06, 2022 | 83.95 | 84.86 | 79.06 | 79.55 | 1,094,739 | -5.73(-6.72%) |
May 05, 2022 | 88.25 | 89.17 | 83.25 | 85.28 | 985,257 | -3.12(-3.53%) |
May 04, 2022 | 91.11 | 91.99 | 85.50 | 88.40 | 1,503,004 | -0.30(-0.34%) |
May 03, 2022 | 91.18 | 91.87 | 88.23 | 88.70 | 1,033,971 | -2.52(-2.76%) |
May 02, 2022 | 89.85 | 91.31 | 88.27 | 91.22 | 1,007,007 | +1.19(+1.32%) |
Apr 29, 2022 | 91.58 | 92.36 | 89.79 | 90.03 | 768,042 | -1.65(-1.80%) |
Apr 28, 2022 | 92.56 | 92.61 | 89.24 | 91.68 | 485,121 | +0.15(+0.16%) |
Apr 27, 2022 | 91.59 | 92.58 | 90.75 | 91.53 | 473,825 | -0.27(-0.29%) |
Apr 26, 2022 | 93.44 | 93.86 | 91.36 | 91.80 | 594,631 | -1.96(-2.09%) |
Apr 25, 2022 | 93.30 | 93.77 | 91.50 | 93.76 | 709,974 | +0.14(+0.15%) |
Apr 22, 2022 | 95.40 | 95.44 | 92.78 | 93.62 | 628,889 | -2.14(-2.23%) |
Apr 21, 2022 | 97.81 | 98.03 | 95.38 | 95.76 | 447,955 | -2.36(-2.41%) |
Apr 20, 2022 | 98.44 | 98.89 | 96.84 | 98.12 | 301,179 | +0.34(+0.35%) |
Apr 19, 2022 | 97.08 | 98.78 | 96.97 | 97.78 | 500,958 | +0.48(+0.49%) |
Apr 18, 2022 | 99.36 | 99.36 | 96.99 | 97.30 | 388,541 | -1.97(-1.98%) |
Apr 14, 2022 | 98.61 | 99.89 | 97.47 | 99.27 | 662,814 | +0.31(+0.31%) |
Apr 13, 2022 | 97.52 | 99.29 | 96.71 | 98.96 | 476,890 | +0.95(+0.97%) |
Apr 12, 2022 | 98.91 | 100.00 | 97.19 | 98.01 | 819,693 | -0.46(-0.47%) |
Apr 11, 2022 | 99.44 | 100.06 | 98.06 | 98.47 | 691,455 | -1.60(-1.60%) |
Apr 08, 2022 | 98.70 | 100.73 | 98.46 | 100.07 | 735,876 | +1.58(+1.60%) |
Apr 07, 2022 | 98.18 | 99.60 | 97.95 | 98.49 | 413,169 | -0.05(-0.05%) |
Apr 06, 2022 | 96.69 | 99.42 | 95.54 | 98.54 | 686,187 | +1.49(+1.54%) |
Apr 05, 2022 | 97.55 | 99.87 | 96.86 | 97.05 | 995,432 | -0.45(-0.46%) |
Apr 04, 2022 | 95.75 | 98.11 | 95.75 | 97.50 | 593,984 | +1.93(+2.02%) |
Apr 01, 2022 | 93.48 | 95.77 | 93.48 | 95.57 | 922,744 | +1.82(+1.94%) |
Mar 31, 2022 | 92.43 | 95.18 | 92.17 | 93.75 | 729,867 | +1.30(+1.41%) |
Mar 30, 2022 | 93.21 | 94.42 | 91.99 | 92.45 | 554,692 | -0.41(-0.44%) |
Mar 29, 2022 | 93.74 | 94.22 | 91.57 | 92.86 | 619,870 | -0.73(-0.78%) |
Mar 28, 2022 | 93.30 | 94.70 | 92.10 | 93.59 | 502,397 | -0.13(-0.14%) |
Mar 25, 2022 | 94.27 | 94.44 | 92.59 | 93.72 | 404,566 | -0.33(-0.35%) |
Mar 24, 2022 | 92.82 | 95.03 | 92.28 | 94.05 | 507,240 | +1.35(+1.46%) |
Mar 23, 2022 | 94.16 | 94.75 | 91.77 | 92.70 | 726,953 | -2.11(-2.23%) |
Mar 22, 2022 | 94.20 | 95.87 | 93.23 | 94.81 | 593,065 | +0.65(+0.69%) |
Mar 21, 2022 | 93.10 | 94.34 | 91.74 | 94.16 | 532,306 | +1.03(+1.11%) |
Mar 18, 2022 | 94.24 | 95.00 | 92.63 | 93.13 | 1,005,167 | -0.55(-0.59%) |
Mar 17, 2022 | 92.22 | 94.00 | 91.11 | 93.68 | 508,195 | +1.52(+1.65%) |
Mar 16, 2022 | 91.61 | 92.48 | 90.14 | 92.16 | 565,218 | +1.10(+1.21%) |
Mar 15, 2022 | 90.15 | 91.14 | 88.20 | 91.06 | 678,941 | +1.06(+1.18%) |
Mar 14, 2022 | 88.90 | 91.39 | 88.57 | 90.00 | 631,523 | +0.71(+0.80%) |
Mar 11, 2022 | 91.03 | 91.80 | 88.38 | 89.29 | 560,236 | -1.62(-1.78%) |
Mar 10, 2022 | 89.49 | 91.51 | 88.84 | 90.91 | 633,284 | +1.03(+1.15%) |
Mar 09, 2022 | 89.15 | 90.66 | 88.13 | 89.88 | 737,466 | +1.90(+2.16%) |
Mar 08, 2022 | 87.38 | 91.29 | 86.77 | 87.98 | 720,313 | +0.03(+0.03%) |
Mar 07, 2022 | 87.36 | 89.09 | 87.31 | 87.95 | 426,966 | -0.24(-0.27%) |
Mar 04, 2022 | 87.73 | 88.50 | 86.54 | 88.19 | 615,316 | +0.57(+0.65%) |
Mar 03, 2022 | 88.57 | 89.71 | 87.15 | 87.62 | 892,633 | -4.24(-4.62%) |
Mar 02, 2022 | 92.26 | 92.84 | 90.97 | 91.86 | 556,013 | -0.03(-0.03%) |