Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.09 | 88.69 | 86.56 | 87.92 | 2,945,741 | -0.26(-0.30%) |
May 27, 2022 | 87.71 | 88.30 | 87.37 | 88.18 | 2,154,597 | +0.51(+0.58%) |
May 26, 2022 | 88.49 | 89.39 | 87.58 | 87.68 | 1,509,704 | -0.27(-0.31%) |
May 25, 2022 | 87.85 | 88.41 | 86.99 | 87.95 | 1,077,201 | -0.33(-0.38%) |
May 24, 2022 | 87.35 | 88.36 | 86.66 | 88.28 | 1,153,336 | +0.96(+1.10%) |
May 23, 2022 | 87.27 | 87.91 | 86.32 | 87.33 | 1,120,618 | +0.68(+0.79%) |
May 20, 2022 | 86.27 | 86.75 | 84.86 | 86.64 | 1,708,371 | +0.52(+0.60%) |
May 19, 2022 | 87.42 | 87.48 | 85.24 | 86.12 | 1,513,982 | -1.92(-2.18%) |
May 18, 2022 | 94.11 | 94.16 | 87.85 | 88.05 | 1,611,865 | -6.51(-6.89%) |
May 17, 2022 | 95.90 | 96.19 | 93.85 | 94.56 | 1,025,811 | -1.74(-1.80%) |
May 16, 2022 | 95.70 | 96.69 | 94.62 | 96.30 | 1,156,406 | +0.48(+0.50%) |
May 13, 2022 | 95.25 | 95.88 | 94.47 | 95.82 | 947,098 | +0.71(+0.74%) |
May 12, 2022 | 95.76 | 96.27 | 94.14 | 95.11 | 1,555,045 | +0.01(+0.01%) |
May 11, 2022 | 95.43 | 96.78 | 94.88 | 95.10 | 1,319,950 | -0.31(-0.33%) |
May 10, 2022 | 95.90 | 96.83 | 94.70 | 95.42 | 1,339,338 | -0.35(-0.37%) |
May 09, 2022 | 92.69 | 96.94 | 92.17 | 95.77 | 2,128,746 | +2.56(+2.75%) |
May 06, 2022 | 92.24 | 93.37 | 91.85 | 93.21 | 1,239,012 | +0.92(+1.00%) |
May 05, 2022 | 93.56 | 93.84 | 91.51 | 92.28 | 1,743,804 | -1.70(-1.81%) |
May 04, 2022 | 93.12 | 94.26 | 92.87 | 93.98 | 1,229,411 | +0.85(+0.91%) |
May 03, 2022 | 93.80 | 94.41 | 92.65 | 93.14 | 1,198,961 | -0.56(-0.60%) |
May 02, 2022 | 95.16 | 95.86 | 92.68 | 93.70 | 1,444,202 | -1.29(-1.35%) |
Apr 29, 2022 | 96.88 | 97.57 | 94.83 | 94.99 | 1,720,102 | -2.77(-2.83%) |
Apr 28, 2022 | 96.75 | 99.03 | 95.12 | 97.75 | 2,471,478 | -3.66(-3.61%) |
Apr 27, 2022 | 100.12 | 102.50 | 100.03 | 101.41 | 1,855,271 | +1.53(+1.53%) |
Apr 26, 2022 | 101.36 | 101.69 | 99.78 | 99.88 | 1,326,794 | -1.40(-1.38%) |
Apr 25, 2022 | 100.47 | 101.75 | 99.06 | 101.29 | 1,131,534 | +1.21(+1.21%) |
Apr 22, 2022 | 101.00 | 101.67 | 99.93 | 100.08 | 1,057,395 | -0.17(-0.17%) |
Apr 21, 2022 | 100.37 | 101.54 | 100.02 | 100.25 | 1,102,024 | -0.12(-0.12%) |
Apr 20, 2022 | 99.97 | 101.43 | 99.97 | 100.36 | 1,347,657 | +0.71(+0.71%) |
Apr 19, 2022 | 98.45 | 99.80 | 98.11 | 99.65 | 1,085,728 | +1.11(+1.13%) |
Apr 18, 2022 | 99.94 | 100.25 | 98.36 | 98.54 | 877,300 | -1.40(-1.40%) |
Apr 14, 2022 | 100.56 | 101.13 | 99.65 | 99.94 | 1,025,628 | -0.20(-0.19%) |
Apr 13, 2022 | 101.02 | 101.51 | 99.69 | 100.14 | 1,251,985 | -1.03(-1.02%) |
Apr 12, 2022 | 100.82 | 102.38 | 100.44 | 101.17 | 1,492,390 | -0.07(-0.07%) |
Apr 11, 2022 | 100.67 | 101.89 | 99.98 | 101.24 | 1,237,938 | +0.52(+0.51%) |
Apr 08, 2022 | 100.88 | 101.43 | 100.13 | 100.72 | 913,691 | +0.03(+0.03%) |
Apr 07, 2022 | 99.56 | 101.01 | 99.35 | 100.69 | 995,747 | +1.31(+1.31%) |
Apr 06, 2022 | 98.52 | 99.63 | 97.46 | 99.39 | 1,107,262 | +1.15(+1.17%) |
Apr 05, 2022 | 97.77 | 99.88 | 97.77 | 98.24 | 1,106,180 | +0.09(+0.09%) |
Apr 04, 2022 | 98.09 | 98.19 | 95.97 | 98.15 | 1,073,085 | -0.54(-0.54%) |
Apr 01, 2022 | 96.87 | 98.70 | 96.47 | 98.69 | 1,144,473 | +1.93(+1.99%) |
Mar 31, 2022 | 96.33 | 97.45 | 95.36 | 96.76 | 1,823,149 | +0.15(+0.15%) |
Mar 30, 2022 | 96.81 | 97.15 | 94.93 | 96.61 | 1,086,196 | -0.57(-0.59%) |
Mar 29, 2022 | 96.87 | 98.14 | 96.83 | 97.19 | 1,008,663 | +0.57(+0.59%) |
Mar 28, 2022 | 95.52 | 96.61 | 95.05 | 96.61 | 626,971 | +1.23(+1.29%) |
Mar 25, 2022 | 95.07 | 95.98 | 94.79 | 95.39 | 691,832 | +0.71(+0.75%) |
Mar 24, 2022 | 94.62 | 95.19 | 94.11 | 94.68 | 706,147 | +0.10(+0.10%) |
Mar 23, 2022 | 95.57 | 95.87 | 94.09 | 94.58 | 646,257 | -0.70(-0.74%) |
Mar 22, 2022 | 95.65 | 96.20 | 93.91 | 95.28 | 1,179,547 | +0.31(+0.33%) |
Mar 21, 2022 | 94.44 | 95.52 | 93.64 | 94.97 | 1,265,000 | +0.58(+0.62%) |
Mar 18, 2022 | 94.96 | 94.96 | 93.57 | 94.38 | 2,088,369 | -0.33(-0.35%) |
Mar 17, 2022 | 94.74 | 95.23 | 93.73 | 94.71 | 1,097,053 | +0.19(+0.20%) |
Mar 16, 2022 | 96.41 | 96.41 | 93.03 | 94.53 | 1,382,534 | -1.81(-1.88%) |
Mar 15, 2022 | 95.28 | 96.62 | 94.08 | 96.34 | 1,333,537 | +2.26(+2.40%) |
Mar 14, 2022 | 93.40 | 94.27 | 92.80 | 94.08 | 1,115,531 | +1.44(+1.56%) |
Mar 11, 2022 | 93.50 | 94.50 | 92.59 | 92.64 | 920,469 | -0.75(-0.80%) |
Mar 10, 2022 | 94.35 | 92.87 | 93.39 | 1,365,595 | -1.11(-1.17%) | |
Mar 09, 2022 | 93.72 | 95.06 | 92.13 | 94.50 | 1,686,531 | +1.69(+1.83%) |
Mar 08, 2022 | 98.38 | 99.39 | 92.64 | 92.81 | 2,294,322 | -6.22(-6.28%) |
Mar 07, 2022 | 97.65 | 100.07 | 96.52 | 99.03 | 1,764,341 | +0.99(+1.01%) |
Mar 04, 2022 | 95.77 | 98.19 | 95.54 | 98.03 | 1,360,406 | +1.45(+1.50%) |
Mar 03, 2022 | 94.87 | 96.91 | 94.65 | 96.58 | 1,713,179 | +2.16(+2.29%) |
Mar 02, 2022 | 93.42 | 94.93 | 92.94 | 94.42 | 1,442,927 | +0.09(+0.09%) |