Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.75 | 97.77 | 95.14 | 95.93 | 111,116 | -0.82(-0.85%) |
May 27, 2022 | 96.11 | 97.78 | 96.11 | 96.75 | 62,915 | +0.64(+0.67%) |
May 26, 2022 | 93.83 | 96.82 | 93.83 | 96.11 | 110,956 | +4.03(+4.38%) |
May 25, 2022 | 91.16 | 92.84 | 90.75 | 92.08 | 115,825 | +0.91(+1.00%) |
May 24, 2022 | 91.97 | 91.97 | 89.59 | 91.16 | 98,876 | -0.07(-0.08%) |
May 23, 2022 | 91.17 | 92.44 | 90.37 | 91.23 | 189,531 | +1.13(+1.25%) |
May 20, 2022 | 93.73 | 93.98 | 88.67 | 90.10 | 135,105 | -2.75(-2.96%) |
May 19, 2022 | 93.56 | 94.59 | 91.82 | 92.86 | 104,307 | -1.65(-1.75%) |
May 18, 2022 | 96.60 | 97.23 | 92.21 | 94.51 | 190,866 | -3.26(-3.34%) |
May 17, 2022 | 98.24 | 99.74 | 97.22 | 97.78 | 99,480 | +0.24(+0.24%) |
May 16, 2022 | 101.06 | 102.87 | 97.46 | 97.54 | 148,796 | -3.66(-3.62%) |
May 13, 2022 | 95.74 | 101.21 | 95.45 | 101.20 | 225,141 | +6.21(+6.54%) |
May 12, 2022 | 92.70 | 95.11 | 91.51 | 94.99 | 88,587 | +2.07(+2.22%) |
May 11, 2022 | 92.57 | 95.86 | 92.35 | 92.92 | 105,595 | -0.02(-0.02%) |
May 10, 2022 | 91.87 | 94.13 | 90.38 | 92.94 | 137,012 | +1.08(+1.17%) |
May 09, 2022 | 94.07 | 94.07 | 90.70 | 91.86 | 152,380 | -2.91(-3.07%) |
May 06, 2022 | 96.84 | 99.22 | 93.12 | 94.77 | 201,636 | -0.60(-0.63%) |
May 05, 2022 | 97.68 | 101.77 | 94.42 | 95.37 | 470,027 | +0.92(+0.97%) |
May 04, 2022 | 91.50 | 95.93 | 90.10 | 94.45 | 143,280 | +3.46(+3.80%) |
May 03, 2022 | 90.22 | 91.36 | 88.72 | 90.99 | 128,209 | +1.18(+1.31%) |
May 02, 2022 | 90.02 | 91.42 | 88.33 | 89.81 | 146,459 | -0.52(-0.58%) |
Apr 29, 2022 | 92.75 | 93.96 | 89.54 | 90.34 | 124,722 | -2.49(-2.69%) |
Apr 28, 2022 | 91.82 | 94.05 | 89.79 | 92.83 | 98,151 | +1.85(+2.03%) |
Apr 27, 2022 | 89.03 | 91.37 | 88.17 | 90.98 | 118,522 | +2.00(+2.25%) |
Apr 26, 2022 | 89.09 | 89.99 | 88.48 | 88.98 | 84,976 | -0.42(-0.46%) |
Apr 25, 2022 | 89.24 | 90.45 | 87.82 | 89.40 | 110,115 | -0.32(-0.35%) |
Apr 22, 2022 | 93.56 | 93.88 | 89.41 | 89.71 | 72,402 | -3.65(-3.91%) |
Apr 21, 2022 | 94.72 | 95.55 | 92.99 | 93.36 | 135,841 | -0.81(-0.86%) |
Apr 20, 2022 | 92.75 | 95.08 | 92.54 | 94.18 | 118,022 | +2.15(+2.33%) |
Apr 19, 2022 | 91.42 | 92.64 | 90.67 | 92.03 | 92,899 | +0.24(+0.26%) |
Apr 18, 2022 | 91.64 | 92.44 | 91.22 | 91.79 | 146,200 | -0.27(-0.29%) |
Apr 14, 2022 | 92.65 | 93.48 | 91.93 | 92.06 | 109,918 | -0.35(-0.37%) |
Apr 13, 2022 | 91.89 | 92.81 | 90.12 | 92.40 | 92,175 | +0.98(+1.07%) |
Apr 12, 2022 | 92.66 | 93.28 | 90.74 | 91.43 | 154,141 | -0.44(-0.47%) |
Apr 11, 2022 | 93.57 | 95.00 | 91.45 | 91.86 | 107,285 | -0.63(-0.68%) |
Apr 08, 2022 | 94.28 | 96.54 | 91.93 | 92.49 | 210,557 | -1.86(-1.97%) |
Apr 07, 2022 | 91.78 | 94.87 | 91.55 | 94.35 | 305,538 | +2.87(+3.14%) |
Apr 06, 2022 | 90.68 | 91.74 | 87.69 | 91.48 | 194,631 | -0.61(-0.67%) |
Apr 05, 2022 | 88.43 | 92.61 | 87.80 | 92.10 | 253,104 | +4.30(+4.90%) |
Apr 04, 2022 | 89.50 | 89.74 | 86.63 | 87.80 | 73,761 | -0.73(-0.83%) |
Apr 01, 2022 | 85.29 | 88.77 | 85.07 | 88.53 | 136,893 | +3.87(+4.57%) |
Mar 31, 2022 | 84.89 | 86.73 | 84.18 | 84.66 | 80,326 | +0.05(+0.06%) |
Mar 30, 2022 | 85.27 | 85.40 | 84.26 | 84.61 | 49,359 | -0.60(-0.71%) |
Mar 29, 2022 | 83.44 | 86.63 | 83.44 | 85.21 | 118,987 | +2.88(+3.50%) |
Mar 28, 2022 | 85.53 | 85.59 | 81.55 | 82.34 | 121,004 | -2.91(-3.41%) |
Mar 25, 2022 | 86.41 | 87.41 | 85.07 | 85.24 | 75,438 | -1.51(-1.74%) |
Mar 24, 2022 | 86.72 | 87.86 | 85.87 | 86.76 | 99,189 | +0.51(+0.60%) |
Mar 23, 2022 | 82.09 | 86.39 | 82.09 | 86.24 | 149,748 | +3.87(+4.69%) |
Mar 22, 2022 | 82.21 | 82.84 | 80.68 | 82.38 | 45,022 | +0.90(+1.10%) |
Mar 21, 2022 | 83.09 | 83.35 | 81.31 | 81.47 | 42,341 | -0.99(-1.20%) |
Mar 18, 2022 | 81.20 | 83.21 | 80.09 | 82.46 | 78,009 | +1.25(+1.53%) |
Mar 17, 2022 | 82.83 | 83.90 | 77.97 | 81.22 | 68,031 | -1.58(-1.91%) |
Mar 16, 2022 | 78.99 | 83.03 | 78.72 | 82.80 | 90,333 | +4.30(+5.48%) |
Mar 15, 2022 | 77.37 | 78.72 | 76.72 | 78.50 | 92,544 | +1.82(+2.37%) |
Mar 14, 2022 | 75.66 | 77.02 | 75.17 | 76.68 | 83,032 | +1.09(+1.44%) |
Mar 11, 2022 | 77.21 | 77.21 | 75.05 | 75.59 | 70,121 | -0.98(-1.28%) |
Mar 10, 2022 | 77.93 | 78.40 | 74.53 | 76.57 | 106,516 | -2.14(-2.71%) |
Mar 09, 2022 | 78.58 | 79.46 | 77.63 | 78.71 | 108,817 | +1.34(+1.74%) |
Mar 08, 2022 | 78.11 | 78.76 | 75.62 | 77.36 | 204,509 | -0.81(-1.04%) |
Mar 07, 2022 | 79.14 | 80.62 | 77.80 | 78.17 | 108,549 | -1.17(-1.47%) |
Mar 04, 2022 | 81.04 | 81.04 | 78.37 | 79.34 | 47,805 | -1.64(-2.02%) |
Mar 03, 2022 | 83.34 | 83.92 | 80.51 | 80.98 | 102,195 | -2.38(-2.86%) |
Mar 02, 2022 | 77.70 | 83.40 | 77.70 | 83.36 | 118,286 | +5.50(+7.07%) |