Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.82 | 90.12 | 89.05 | 89.42 | 2,979,590 | -0.44(-0.49%) |
May 27, 2022 | 88.68 | 89.86 | 88.64 | 89.86 | 2,877,695 | +1.78(+2.02%) |
May 26, 2022 | 86.86 | 88.39 | 86.77 | 88.08 | 2,318,764 | +1.46(+1.69%) |
May 25, 2022 | 85.61 | 86.99 | 85.61 | 86.62 | 1,625,023 | +0.61(+0.71%) |
May 24, 2022 | 85.93 | 86.25 | 84.85 | 86.01 | 2,501,906 | -0.74(-0.85%) |
May 23, 2022 | 86.14 | 86.92 | 85.60 | 86.75 | 2,863,451 | +1.34(+1.57%) |
May 20, 2022 | 86.06 | 86.19 | 83.74 | 85.41 | 5,974,844 | +0.24(+0.28%) |
May 19, 2022 | 84.56 | 85.93 | 84.41 | 85.17 | 2,304,919 | +0.22(+0.26%) |
May 18, 2022 | 87.00 | 87.12 | 84.72 | 84.95 | 2,779,106 | -2.92(-3.33%) |
May 17, 2022 | 87.61 | 87.89 | 86.82 | 87.87 | 2,473,393 | +1.78(+2.07%) |
May 16, 2022 | 85.98 | 86.72 | 85.55 | 86.10 | 6,156,584 | -0.28(-0.32%) |
May 13, 2022 | 85.09 | 86.54 | 85.03 | 86.37 | 8,451,097 | +2.32(+2.76%) |
May 12, 2022 | 83.61 | 84.83 | 82.81 | 84.05 | 8,734,262 | -0.12(-0.15%) |
May 11, 2022 | 85.31 | 86.46 | 84.06 | 84.17 | 7,147,810 | -1.09(-1.28%) |
May 10, 2022 | 86.42 | 86.63 | 84.40 | 85.26 | 4,143,932 | +0.30(+0.35%) |
May 09, 2022 | 86.55 | 86.68 | 84.69 | 84.97 | 4,844,181 | -2.92(-3.32%) |
May 06, 2022 | 88.14 | 88.55 | 86.94 | 87.88 | 7,479,263 | -0.88(-0.99%) |
May 05, 2022 | 90.75 | 90.78 | 87.85 | 88.76 | 11,499,705 | -3.14(-3.41%) |
May 04, 2022 | 89.76 | 92.02 | 88.90 | 91.90 | 2,962,207 | +2.15(+2.40%) |
May 03, 2022 | 89.52 | 90.09 | 89.17 | 89.75 | 3,122,804 | +0.48(+0.54%) |
May 02, 2022 | 88.87 | 89.59 | 87.54 | 89.27 | 13,340,329 | +0.29(+0.32%) |
Apr 29, 2022 | 91.03 | 91.61 | 88.88 | 88.98 | 3,511,287 | -2.36(-2.58%) |
Apr 28, 2022 | 90.36 | 91.66 | 89.38 | 91.34 | 2,242,634 | +1.85(+2.07%) |
Apr 27, 2022 | 89.44 | 90.38 | 88.97 | 89.49 | 4,637,617 | +0.33(+0.38%) |
Apr 26, 2022 | 91.08 | 91.20 | 89.15 | 89.16 | 5,278,509 | -2.50(-2.73%) |
Apr 25, 2022 | 90.82 | 91.74 | 89.96 | 91.66 | 4,691,729 | +0.11(+0.11%) |
Apr 22, 2022 | 93.52 | 93.52 | 91.48 | 91.55 | 3,510,691 | -2.12(-2.27%) |
Apr 21, 2022 | 95.89 | 96.10 | 93.47 | 93.68 | 2,321,847 | -1.45(-1.53%) |
Apr 20, 2022 | 95.59 | 95.59 | 94.89 | 95.13 | 2,358,414 | +0.08(+0.08%) |
Apr 19, 2022 | 93.77 | 95.14 | 93.71 | 95.05 | 2,223,662 | +1.07(+1.14%) |
Apr 18, 2022 | 93.93 | 94.44 | 93.63 | 93.98 | 2,344,964 | -0.27(-0.28%) |
Apr 14, 2022 | 95.16 | 95.41 | 94.20 | 94.25 | 1,750,993 | -0.91(-0.95%) |
Apr 13, 2022 | 94.09 | 95.28 | 94.06 | 95.16 | 2,490,528 | +1.16(+1.23%) |
Apr 12, 2022 | 94.96 | 95.43 | 93.72 | 94.00 | 3,292,135 | -0.39(-0.42%) |
Apr 11, 2022 | 95.12 | 95.27 | 94.31 | 94.39 | 2,159,166 | -1.34(-1.40%) |
Apr 08, 2022 | 95.71 | 96.31 | 95.37 | 95.73 | 1,700,659 | -0.23(-0.24%) |
Apr 07, 2022 | 95.61 | 96.30 | 94.97 | 95.96 | 2,335,305 | +0.22(+0.23%) |
Apr 06, 2022 | 95.96 | 96.22 | 95.13 | 95.74 | 3,504,229 | -1.08(-1.12%) |
Apr 05, 2022 | 97.84 | 98.20 | 96.62 | 96.82 | 4,273,531 | -1.41(-1.44%) |
Apr 04, 2022 | 97.58 | 98.26 | 97.42 | 98.24 | 3,272,468 | +0.79(+0.81%) |
Apr 01, 2022 | 97.42 | 97.50 | 96.68 | 97.44 | 3,129,262 | +0.62(+0.64%) |
Mar 31, 2022 | 97.97 | 98.18 | 96.76 | 96.82 | 1,859,153 | -1.48(-1.51%) |
Mar 30, 2022 | 98.65 | 98.79 | 97.88 | 98.30 | 2,647,409 | -0.54(-0.55%) |
Mar 29, 2022 | 98.55 | 98.91 | 98.03 | 98.85 | 2,209,658 | +1.58(+1.62%) |
Mar 28, 2022 | 96.74 | 97.30 | 96.23 | 97.27 | 1,748,083 | +0.32(+0.33%) |
Mar 25, 2022 | 96.80 | 97.01 | 96.13 | 96.96 | 1,249,137 | +0.22(+0.23%) |
Mar 24, 2022 | 96.11 | 96.76 | 95.79 | 96.74 | 1,898,634 | +1.08(+1.13%) |
Mar 23, 2022 | 96.13 | 96.57 | 95.65 | 95.66 | 2,115,954 | -1.19(-1.22%) |
Mar 22, 2022 | 96.20 | 96.99 | 96.19 | 96.84 | 1,251,804 | +1.09(+1.14%) |
Mar 21, 2022 | 95.89 | 96.17 | 95.03 | 95.75 | 2,118,394 | -0.24(-0.25%) |
Mar 18, 2022 | 94.46 | 96.12 | 94.36 | 95.99 | 1,994,174 | +1.01(+1.06%) |
Mar 17, 2022 | 93.58 | 95.01 | 93.43 | 94.98 | 3,104,465 | +0.98(+1.04%) |
Mar 16, 2022 | 92.45 | 94.05 | 91.68 | 94.00 | 3,013,076 | +2.89(+3.17%) |
Mar 15, 2022 | 90.03 | 91.23 | 89.70 | 91.11 | 2,603,430 | +1.42(+1.58%) |
Mar 14, 2022 | 90.64 | 91.20 | 89.48 | 89.69 | 2,674,388 | -0.56(-0.62%) |
Mar 11, 2022 | 92.11 | 92.19 | 90.18 | 90.25 | 3,187,145 | -1.16(-1.27%) |
Mar 10, 2022 | 91.07 | 91.63 | 90.59 | 91.42 | 2,531,337 | -0.72(-0.78%) |
Mar 09, 2022 | 91.60 | 92.50 | 91.03 | 92.13 | 5,084,713 | +2.70(+3.02%) |
Mar 08, 2022 | 89.84 | 91.36 | 88.85 | 89.43 | 7,212,854 | -0.10(-0.11%) |
Mar 07, 2022 | 92.12 | 92.22 | 89.45 | 89.53 | 3,579,413 | -2.95(-3.19%) |
Mar 04, 2022 | 92.48 | 92.65 | 91.62 | 92.47 | 7,166,518 | -1.37(-1.46%) |
Mar 03, 2022 | 95.04 | 95.08 | 93.49 | 93.85 | 6,072,989 | -0.99(-1.05%) |
Mar 02, 2022 | 93.91 | 95.07 | 93.66 | 94.84 | 4,340,908 | +1.39(+1.49%) |