Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.38 | 96.85 | 94.19 | 96.12 | 528,728 | +0.08(+0.08%) |
May 27, 2022 | 94.69 | 96.31 | 94.69 | 96.04 | 146,258 | +1.55(+1.64%) |
May 26, 2022 | 90.76 | 95.16 | 90.63 | 94.50 | 299,796 | +4.23(+4.68%) |
May 25, 2022 | 89.63 | 91.90 | 88.92 | 90.27 | 419,580 | +0.73(+0.82%) |
May 24, 2022 | 88.23 | 90.40 | 87.24 | 89.54 | 181,200 | +0.37(+0.42%) |
May 23, 2022 | 90.69 | 90.69 | 88.67 | 89.16 | 175,942 | -0.42(-0.47%) |
May 20, 2022 | 90.94 | 91.33 | 87.45 | 89.59 | 132,197 | -0.85(-0.93%) |
May 19, 2022 | 90.42 | 91.58 | 89.31 | 90.43 | 142,737 | -0.87(-0.96%) |
May 18, 2022 | 94.39 | 94.67 | 90.39 | 91.31 | 161,136 | -4.34(-4.54%) |
May 17, 2022 | 94.27 | 96.33 | 93.83 | 95.65 | 150,195 | +2.54(+2.72%) |
May 16, 2022 | 93.79 | 94.86 | 92.31 | 93.11 | 216,725 | -0.98(-1.04%) |
May 13, 2022 | 93.15 | 95.47 | 93.15 | 94.09 | 172,268 | +2.13(+2.32%) |
May 12, 2022 | 95.17 | 95.99 | 90.89 | 91.96 | 293,812 | -3.28(-3.45%) |
May 11, 2022 | 97.38 | 99.09 | 94.91 | 95.24 | 224,964 | -1.93(-1.99%) |
May 10, 2022 | 97.58 | 98.23 | 95.26 | 97.18 | 167,519 | +1.12(+1.17%) |
May 09, 2022 | 96.42 | 97.13 | 94.95 | 96.05 | 171,030 | -1.31(-1.34%) |
May 06, 2022 | 99.50 | 99.98 | 95.21 | 97.36 | 234,994 | -2.39(-2.40%) |
May 05, 2022 | 103.04 | 103.35 | 97.98 | 99.75 | 203,689 | -4.77(-4.57%) |
May 04, 2022 | 102.40 | 104.74 | 101.27 | 104.52 | 175,164 | +1.87(+1.82%) |
May 03, 2022 | 101.56 | 103.12 | 100.85 | 102.65 | 176,489 | +1.06(+1.04%) |
May 02, 2022 | 101.35 | 102.87 | 99.58 | 101.59 | 264,180 | -0.27(-0.26%) |
Apr 29, 2022 | 104.04 | 105.69 | 101.12 | 101.86 | 223,489 | -3.44(-3.27%) |
Apr 28, 2022 | 105.41 | 105.85 | 102.87 | 105.30 | 191,570 | +1.19(+1.14%) |
Apr 27, 2022 | 104.42 | 107.26 | 103.50 | 104.11 | 325,113 | +0.66(+0.64%) |
Apr 26, 2022 | 97.49 | 106.34 | 97.49 | 103.45 | 417,834 | +8.43(+8.88%) |
Apr 25, 2022 | 94.57 | 95.18 | 92.84 | 95.01 | 146,866 | +0.39(+0.42%) |
Apr 22, 2022 | 98.07 | 98.36 | 94.53 | 94.62 | 137,670 | -3.80(-3.86%) |
Apr 21, 2022 | 100.91 | 101.01 | 97.75 | 98.42 | 175,556 | -1.27(-1.27%) |
Apr 20, 2022 | 99.89 | 100.85 | 99.62 | 99.69 | 133,503 | +0.90(+0.91%) |
Apr 19, 2022 | 96.86 | 99.07 | 96.71 | 98.79 | 99,928 | +2.47(+2.56%) |
Apr 18, 2022 | 96.28 | 97.29 | 95.18 | 96.32 | 97,200 | -0.36(-0.37%) |
Apr 14, 2022 | 97.23 | 97.63 | 96.28 | 96.68 | 129,947 | +0.01(+0.01%) |
Apr 13, 2022 | 96.48 | 97.08 | 95.31 | 96.67 | 85,313 | +0.48(+0.50%) |
Apr 12, 2022 | 96.96 | 98.56 | 95.07 | 96.19 | 118,193 | +0.47(+0.49%) |
Apr 11, 2022 | 96.14 | 97.48 | 95.40 | 95.72 | 99,456 | -0.53(-0.55%) |
Apr 08, 2022 | 96.92 | 98.06 | 96.19 | 96.24 | 107,137 | -0.79(-0.81%) |
Apr 07, 2022 | 97.01 | 97.67 | 96.37 | 97.03 | 121,511 | +0.21(+0.22%) |
Apr 06, 2022 | 96.66 | 97.53 | 95.85 | 96.82 | 204,939 | -0.64(-0.66%) |
Apr 05, 2022 | 97.75 | 98.61 | 96.89 | 97.46 | 126,010 | -0.54(-0.55%) |
Apr 04, 2022 | 98.69 | 99.11 | 97.52 | 98.00 | 119,135 | -0.27(-0.27%) |
Apr 01, 2022 | 96.38 | 98.45 | 96.38 | 98.27 | 159,940 | +1.82(+1.88%) |
Mar 31, 2022 | 96.93 | 98.15 | 96.22 | 96.45 | 186,903 | -0.65(-0.67%) |
Mar 30, 2022 | 98.12 | 98.21 | 96.70 | 97.11 | 135,503 | -0.87(-0.89%) |
Mar 29, 2022 | 95.07 | 98.74 | 93.31 | 97.98 | 226,440 | +4.60(+4.93%) |
Mar 28, 2022 | 92.60 | 93.47 | 92.26 | 93.38 | 96,670 | +0.39(+0.42%) |
Mar 25, 2022 | 94.63 | 94.82 | 92.31 | 92.99 | 114,487 | -0.95(-1.01%) |
Mar 24, 2022 | 92.68 | 94.06 | 91.79 | 93.94 | 129,166 | +1.90(+2.07%) |
Mar 23, 2022 | 91.95 | 92.74 | 91.58 | 92.04 | 155,339 | -0.73(-0.79%) |
Mar 22, 2022 | 94.16 | 94.75 | 92.21 | 92.77 | 151,965 | -1.02(-1.09%) |
Mar 21, 2022 | 94.64 | 95.24 | 93.22 | 93.78 | 167,510 | -1.33(-1.39%) |
Mar 18, 2022 | 93.80 | 96.05 | 92.39 | 95.11 | 1,642,207 | +1.09(+1.15%) |
Mar 17, 2022 | 92.96 | 94.26 | 92.78 | 94.02 | 168,341 | +0.48(+0.51%) |
Mar 16, 2022 | 91.44 | 93.98 | 91.02 | 93.54 | 295,292 | +3.23(+3.57%) |
Mar 15, 2022 | 89.72 | 90.69 | 88.34 | 90.32 | 326,539 | +1.34(+1.51%) |
Mar 14, 2022 | 85.03 | 90.07 | 84.64 | 88.97 | 343,870 | +5.50(+6.59%) |
Mar 11, 2022 | 84.43 | 84.43 | 82.89 | 83.47 | 223,261 | -0.57(-0.67%) |
Mar 10, 2022 | 82.21 | 84.38 | 82.21 | 84.04 | 222,339 | +0.08(+0.09%) |
Mar 09, 2022 | 84.32 | 85.17 | 83.38 | 83.96 | 278,027 | +2.01(+2.45%) |
Mar 08, 2022 | 81.34 | 84.66 | 80.51 | 81.95 | 232,428 | +0.44(+0.54%) |
Mar 07, 2022 | 85.08 | 85.74 | 81.35 | 81.51 | 311,136 | -4.38(-5.10%) |
Mar 04, 2022 | 85.73 | 86.77 | 84.72 | 85.89 | 212,090 | -1.33(-1.52%) |
Mar 03, 2022 | 87.59 | 87.96 | 86.04 | 87.22 | 217,416 | +0.09(+0.10%) |
Mar 02, 2022 | 83.96 | 88.01 | 83.55 | 87.13 | 232,433 | +3.60(+4.31%) |