Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.04 | 89.58 | 88.23 | 88.81 | 2,358,243 | -0.67(-0.75%) |
May 27, 2022 | 87.72 | 89.48 | 87.72 | 89.48 | 2,729,327 | +2.21(+2.53%) |
May 26, 2022 | 85.75 | 87.64 | 85.75 | 87.27 | 3,676,786 | +1.78(+2.09%) |
May 25, 2022 | 84.24 | 85.93 | 84.17 | 85.48 | 2,266,441 | +0.84(+1.00%) |
May 24, 2022 | 84.51 | 84.83 | 83.15 | 84.64 | 2,176,564 | -0.77(-0.90%) |
May 23, 2022 | 84.63 | 85.62 | 84.03 | 85.41 | 2,117,757 | +1.41(+1.68%) |
May 20, 2022 | 84.84 | 84.89 | 81.97 | 83.99 | 3,130,449 | +0.01(+0.01%) |
May 19, 2022 | 83.61 | 84.95 | 83.39 | 83.98 | 2,991,144 | -0.32(-0.38%) |
May 18, 2022 | 86.80 | 86.90 | 84.04 | 84.30 | 2,604,369 | -3.51(-4.00%) |
May 17, 2022 | 87.32 | 87.81 | 86.47 | 87.81 | 1,767,246 | +1.88(+2.19%) |
May 16, 2022 | 86.04 | 86.78 | 85.52 | 85.93 | 2,140,339 | -0.43(-0.49%) |
May 13, 2022 | 85.21 | 86.73 | 85.04 | 86.35 | 2,605,521 | +2.23(+2.65%) |
May 12, 2022 | 83.37 | 84.95 | 82.61 | 84.13 | 4,556,934 | +0.10(+0.12%) |
May 11, 2022 | 85.37 | 86.68 | 83.90 | 84.03 | 4,044,879 | -1.55(-1.81%) |
May 10, 2022 | 86.78 | 87.12 | 84.52 | 85.58 | 6,694,656 | +0.16(+0.19%) |
May 09, 2022 | 87.22 | 87.39 | 85.07 | 85.41 | 5,494,198 | -3.10(-3.50%) |
May 06, 2022 | 88.72 | 89.34 | 87.29 | 88.52 | 3,803,076 | -0.72(-0.80%) |
May 05, 2022 | 91.69 | 91.81 | 88.28 | 89.23 | 2,869,477 | -3.43(-3.70%) |
May 04, 2022 | 90.19 | 92.79 | 89.27 | 92.66 | 3,051,351 | +2.69(+2.99%) |
May 03, 2022 | 89.60 | 90.50 | 89.34 | 89.97 | 3,047,898 | +0.38(+0.42%) |
May 02, 2022 | 88.86 | 89.86 | 87.53 | 89.59 | 7,389,186 | +0.60(+0.68%) |
Apr 29, 2022 | 91.50 | 92.07 | 88.84 | 88.99 | 2,880,573 | -3.27(-3.54%) |
Apr 28, 2022 | 91.19 | 92.71 | 90.02 | 92.26 | 2,029,565 | +2.16(+2.40%) |
Apr 27, 2022 | 90.10 | 91.26 | 89.62 | 90.10 | 2,817,227 | +0.16(+0.17%) |
Apr 26, 2022 | 92.07 | 92.13 | 89.92 | 89.94 | 2,612,228 | -2.69(-2.91%) |
Apr 25, 2022 | 91.56 | 92.69 | 90.57 | 92.63 | 3,145,399 | +0.57(+0.62%) |
Apr 22, 2022 | 94.45 | 94.46 | 91.97 | 92.06 | 2,646,447 | -2.55(-2.69%) |
Apr 21, 2022 | 97.06 | 97.39 | 94.41 | 94.61 | 1,251,496 | -1.62(-1.68%) |
Apr 20, 2022 | 96.73 | 96.91 | 96.03 | 96.23 | 1,173,418 | -0.10(-0.10%) |
Apr 19, 2022 | 94.65 | 96.51 | 94.65 | 96.33 | 1,613,479 | +1.67(+1.76%) |
Apr 18, 2022 | 94.57 | 95.10 | 94.19 | 94.66 | 1,641,106 | -0.15(-0.15%) |
Apr 14, 2022 | 96.05 | 96.35 | 94.79 | 94.81 | 1,061,899 | -1.17(-1.22%) |
Apr 13, 2022 | 94.78 | 96.14 | 94.75 | 95.98 | 1,365,383 | +1.21(+1.28%) |
Apr 12, 2022 | 95.83 | 96.41 | 94.40 | 94.77 | 1,531,483 | -0.28(-0.30%) |
Apr 11, 2022 | 95.83 | 96.06 | 94.95 | 95.05 | 1,856,582 | -1.47(-1.53%) |
Apr 08, 2022 | 96.74 | 97.24 | 96.18 | 96.52 | 1,089,678 | -0.30(-0.31%) |
Apr 07, 2022 | 96.32 | 97.28 | 95.68 | 96.82 | 1,481,078 | +0.34(+0.35%) |
Apr 06, 2022 | 96.72 | 97.04 | 95.83 | 96.48 | 2,042,688 | -1.13(-1.16%) |
Apr 05, 2022 | 98.79 | 99.19 | 97.34 | 97.62 | 1,218,778 | -1.41(-1.43%) |
Apr 04, 2022 | 98.39 | 99.03 | 98.16 | 99.03 | 2,887,774 | +0.79(+0.81%) |
Apr 01, 2022 | 98.19 | 98.30 | 97.39 | 98.24 | 1,653,331 | +0.42(+0.43%) |
Mar 31, 2022 | 99.11 | 99.41 | 97.76 | 97.82 | 1,579,501 | -1.48(-1.49%) |
Mar 30, 2022 | 99.86 | 100.04 | 98.86 | 99.30 | 1,412,508 | -0.81(-0.81%) |
Mar 29, 2022 | 99.46 | 100.28 | 99.08 | 100.12 | 1,403,425 | +1.48(+1.50%) |
Mar 28, 2022 | 97.91 | 98.68 | 97.35 | 98.63 | 3,480,299 | +0.62(+0.63%) |
Mar 25, 2022 | 97.77 | 98.08 | 97.08 | 98.01 | 1,636,593 | +0.41(+0.42%) |
Mar 24, 2022 | 96.67 | 97.64 | 96.42 | 97.61 | 1,253,193 | +1.40(+1.46%) |
Mar 23, 2022 | 96.95 | 97.34 | 96.21 | 96.21 | 1,978,988 | -1.30(-1.34%) |
Mar 22, 2022 | 96.63 | 97.74 | 96.53 | 97.51 | 1,618,636 | +1.19(+1.23%) |
Mar 21, 2022 | 96.52 | 96.92 | 95.57 | 96.32 | 1,506,127 | -0.19(-0.20%) |
Mar 18, 2022 | 95.05 | 96.57 | 94.89 | 96.52 | 1,773,203 | +1.19(+1.25%) |
Mar 17, 2022 | 93.72 | 95.34 | 93.60 | 95.33 | 2,775,699 | +1.24(+1.31%) |
Mar 16, 2022 | 92.69 | 94.09 | 91.66 | 94.09 | 2,601,149 | +2.31(+2.52%) |
Mar 15, 2022 | 90.42 | 91.95 | 90.20 | 91.78 | 2,755,024 | +1.86(+2.07%) |
Mar 14, 2022 | 90.82 | 91.58 | 89.64 | 89.92 | 3,399,231 | -0.87(-0.96%) |
Mar 11, 2022 | 92.54 | 92.81 | 90.69 | 90.79 | 3,249,522 | -1.28(-1.40%) |
Mar 10, 2022 | 91.44 | 92.24 | 90.93 | 92.07 | 3,601,218 | -0.40(-0.43%) |
Mar 09, 2022 | 91.80 | 92.90 | 91.47 | 92.47 | 2,954,374 | +2.46(+2.74%) |
Mar 08, 2022 | 90.53 | 92.29 | 89.64 | 90.00 | 4,775,878 | -0.50(-0.55%) |
Mar 07, 2022 | 93.21 | 93.32 | 90.47 | 90.51 | 4,068,608 | -2.81(-3.01%) |
Mar 04, 2022 | 93.55 | 93.61 | 92.44 | 93.32 | 2,683,454 | -0.94(-0.99%) |
Mar 03, 2022 | 95.46 | 95.57 | 93.88 | 94.25 | 2,743,686 | -0.71(-0.75%) |
Mar 02, 2022 | 93.77 | 95.35 | 93.57 | 94.97 | 4,911,007 | +1.72(+1.84%) |