Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.19 | 95.24 | 92.80 | 94.11 | 111,744 | -2.33(-2.42%) |
May 27, 2022 | 95.94 | 97.27 | 95.73 | 96.44 | 31,052 | +1.14(+1.19%) |
May 26, 2022 | 93.98 | 95.86 | 93.98 | 95.30 | 47,396 | +2.78(+3.01%) |
May 25, 2022 | 91.37 | 93.90 | 91.27 | 92.52 | 70,774 | +0.23(+0.24%) |
May 24, 2022 | 91.34 | 92.38 | 89.11 | 92.29 | 60,600 | +0.18(+0.19%) |
May 23, 2022 | 90.89 | 93.34 | 90.21 | 92.12 | 64,805 | +2.05(+2.27%) |
May 20, 2022 | 94.03 | 94.03 | 88.36 | 90.07 | 125,068 | -3.48(-3.72%) |
May 19, 2022 | 95.37 | 95.37 | 92.46 | 93.55 | 84,783 | -2.61(-2.71%) |
May 18, 2022 | 98.79 | 100.62 | 95.96 | 96.16 | 121,978 | -2.98(-3.01%) |
May 17, 2022 | 96.02 | 99.54 | 96.02 | 99.13 | 95,153 | +4.05(+4.26%) |
May 16, 2022 | 93.08 | 95.09 | 92.37 | 95.09 | 102,898 | +0.91(+0.97%) |
May 13, 2022 | 91.57 | 94.22 | 91.20 | 94.18 | 118,571 | +3.11(+3.41%) |
May 12, 2022 | 89.20 | 91.27 | 88.74 | 91.07 | 75,129 | +2.08(+2.33%) |
May 11, 2022 | 90.07 | 92.61 | 88.39 | 88.99 | 70,993 | -0.65(-0.72%) |
May 10, 2022 | 91.46 | 91.46 | 87.66 | 89.64 | 96,981 | -0.92(-1.02%) |
May 09, 2022 | 89.08 | 92.08 | 89.05 | 90.56 | 78,203 | +0.75(+0.84%) |
May 06, 2022 | 91.07 | 91.84 | 88.49 | 89.80 | 60,162 | -1.82(-1.99%) |
May 05, 2022 | 92.76 | 93.60 | 89.94 | 91.63 | 79,176 | -2.47(-2.62%) |
May 04, 2022 | 89.61 | 94.82 | 89.61 | 94.10 | 83,795 | +4.45(+4.96%) |
May 03, 2022 | 87.98 | 90.19 | 87.98 | 89.65 | 71,376 | +0.88(+0.99%) |
May 02, 2022 | 93.59 | 93.60 | 86.71 | 88.77 | 115,236 | -2.58(-2.82%) |
Apr 29, 2022 | 93.07 | 94.50 | 91.06 | 91.34 | 80,120 | -2.05(-2.19%) |
Apr 28, 2022 | 92.82 | 93.81 | 90.85 | 93.39 | 46,098 | +1.18(+1.28%) |
Apr 27, 2022 | 91.97 | 93.91 | 91.07 | 92.22 | 85,897 | +0.24(+0.27%) |
Apr 26, 2022 | 94.06 | 94.57 | 91.27 | 91.97 | 141,869 | -3.49(-3.65%) |
Apr 25, 2022 | 95.53 | 95.67 | 93.04 | 95.46 | 69,018 | -1.18(-1.22%) |
Apr 22, 2022 | 97.65 | 97.65 | 95.94 | 96.64 | 65,035 | -1.60(-1.63%) |
Apr 21, 2022 | 99.83 | 99.94 | 97.82 | 98.23 | 62,442 | -1.11(-1.11%) |
Apr 20, 2022 | 98.27 | 100.58 | 98.27 | 99.34 | 51,957 | +2.20(+2.27%) |
Apr 19, 2022 | 94.57 | 98.02 | 94.57 | 97.14 | 120,969 | +2.48(+2.62%) |
Apr 18, 2022 | 95.54 | 96.56 | 93.84 | 94.66 | 79,252 | -1.31(-1.37%) |
Apr 14, 2022 | 95.88 | 96.86 | 95.52 | 95.97 | 77,993 | +0.57(+0.60%) |
Apr 13, 2022 | 94.09 | 96.09 | 94.09 | 95.40 | 70,296 | +1.08(+1.14%) |
Apr 12, 2022 | 93.95 | 96.05 | 93.50 | 94.32 | 91,116 | +1.37(+1.48%) |
Apr 11, 2022 | 91.86 | 94.42 | 91.86 | 92.95 | 68,415 | +0.40(+0.43%) |
Apr 08, 2022 | 92.34 | 94.84 | 91.83 | 92.55 | 117,036 | +0.07(+0.07%) |
Apr 07, 2022 | 91.41 | 92.78 | 90.32 | 92.48 | 141,678 | +1.17(+1.28%) |
Apr 06, 2022 | 91.55 | 92.26 | 90.55 | 91.31 | 92,388 | -1.34(-1.45%) |
Apr 05, 2022 | 96.75 | 96.75 | 92.27 | 92.66 | 114,995 | -4.40(-4.53%) |
Apr 04, 2022 | 97.55 | 97.55 | 95.18 | 97.06 | 78,134 | -1.15(-1.17%) |
Apr 01, 2022 | 95.83 | 98.47 | 95.10 | 98.20 | 128,631 | +2.43(+2.54%) |
Mar 31, 2022 | 95.66 | 96.66 | 94.91 | 95.77 | 118,318 | -0.26(-0.28%) |
Mar 30, 2022 | 98.52 | 99.29 | 95.93 | 96.04 | 60,215 | -2.22(-2.26%) |
Mar 29, 2022 | 98.41 | 100.30 | 98.00 | 98.26 | 110,389 | +1.58(+1.63%) |
Mar 28, 2022 | 100.03 | 100.08 | 95.74 | 96.68 | 77,787 | -4.06(-4.03%) |
Mar 25, 2022 | 99.76 | 101.26 | 99.62 | 100.74 | 83,685 | +0.94(+0.94%) |
Mar 24, 2022 | 98.97 | 99.97 | 98.10 | 99.80 | 79,673 | +1.17(+1.18%) |
Mar 23, 2022 | 100.66 | 101.43 | 98.29 | 98.63 | 106,194 | -2.61(-2.57%) |
Mar 22, 2022 | 105.02 | 105.78 | 101.08 | 101.24 | 182,729 | -2.98(-2.86%) |
Mar 21, 2022 | 105.64 | 106.50 | 103.74 | 104.22 | 92,354 | -1.69(-1.59%) |
Mar 18, 2022 | 105.19 | 106.45 | 102.64 | 105.91 | 181,563 | +1.05(+1.00%) |
Mar 17, 2022 | 103.03 | 105.83 | 103.03 | 104.86 | 62,831 | +0.48(+0.46%) |
Mar 16, 2022 | 102.50 | 104.42 | 101.68 | 104.38 | 70,156 | +2.94(+2.90%) |
Mar 15, 2022 | 100.71 | 102.12 | 99.57 | 101.44 | 104,712 | +1.11(+1.10%) |
Mar 14, 2022 | 99.89 | 100.38 | 98.82 | 100.33 | 86,248 | +1.18(+1.19%) |
Mar 11, 2022 | 99.44 | 101.16 | 99.09 | 99.15 | 54,437 | +0.10(+0.10%) |
Mar 10, 2022 | 98.01 | 99.50 | 97.63 | 99.06 | 63,133 | -0.86(-0.86%) |
Mar 09, 2022 | 96.61 | 100.24 | 96.61 | 99.92 | 124,145 | +5.49(+5.81%) |
Mar 08, 2022 | 95.00 | 95.73 | 92.14 | 94.43 | 138,312 | -0.39(-0.41%) |
Mar 07, 2022 | 101.01 | 101.01 | 94.39 | 94.82 | 119,481 | -6.11(-6.06%) |
Mar 04, 2022 | 104.43 | 104.68 | 99.89 | 100.94 | 97,857 | -5.64(-5.29%) |
Mar 03, 2022 | 106.07 | 106.72 | 105.00 | 106.57 | 95,911 | +1.08(+1.02%) |
Mar 02, 2022 | 104.27 | 106.75 | 104.27 | 105.49 | 82,632 | +2.27(+2.20%) |