Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.26 | 101.04 | 98.27 | 98.48 | 7,800,052 | -2.44(-2.42%) |
May 27, 2022 | 100.00 | 100.94 | 98.44 | 100.92 | 3,956,171 | +4.81(+5.00%) |
May 26, 2022 | 94.57 | 96.20 | 94.35 | 96.11 | 3,723,001 | +2.15(+2.28%) |
May 25, 2022 | 91.80 | 94.50 | 91.34 | 93.96 | 2,654,099 | +2.22(+2.41%) |
May 24, 2022 | 91.83 | 92.01 | 89.60 | 91.75 | 1,757,386 | -0.23(-0.25%) |
May 23, 2022 | 92.25 | 92.93 | 91.02 | 91.98 | 2,737,236 | -1.00(-1.08%) |
May 20, 2022 | 95.12 | 95.16 | 91.14 | 92.98 | 2,566,476 | -1.00(-1.06%) |
May 19, 2022 | 93.60 | 95.42 | 92.70 | 93.98 | 3,106,040 | -1.10(-1.16%) |
May 18, 2022 | 95.43 | 96.91 | 94.70 | 95.08 | 2,595,073 | -0.94(-0.98%) |
May 17, 2022 | 95.14 | 96.42 | 94.30 | 96.02 | 3,033,667 | +3.44(+3.71%) |
May 16, 2022 | 92.17 | 93.25 | 90.99 | 92.58 | 3,812,419 | +0.59(+0.65%) |
May 13, 2022 | 92.23 | 92.90 | 91.28 | 91.99 | 2,874,906 | +0.83(+0.91%) |
May 12, 2022 | 91.72 | 92.21 | 88.58 | 91.16 | 3,685,948 | -1.41(-1.53%) |
May 11, 2022 | 91.94 | 94.56 | 91.67 | 92.57 | 2,301,509 | +1.54(+1.69%) |
May 10, 2022 | 92.76 | 93.29 | 89.32 | 91.03 | 2,112,392 | -0.85(-0.93%) |
May 09, 2022 | 93.44 | 93.80 | 91.39 | 91.88 | 2,942,580 | -3.12(-3.28%) |
May 06, 2022 | 95.90 | 96.02 | 92.93 | 95.01 | 2,120,816 | -1.04(-1.09%) |
May 05, 2022 | 99.12 | 99.38 | 94.91 | 96.05 | 2,501,861 | -3.94(-3.94%) |
May 04, 2022 | 96.42 | 100.00 | 96.22 | 99.99 | 2,506,760 | +4.38(+4.58%) |
May 03, 2022 | 93.50 | 95.90 | 93.22 | 95.61 | 2,675,125 | +2.51(+2.69%) |
May 02, 2022 | 93.78 | 94.13 | 91.27 | 93.10 | 3,563,424 | +1.71(+1.87%) |
Apr 29, 2022 | 94.01 | 95.63 | 91.20 | 91.39 | 2,638,375 | -0.06(-0.07%) |
Apr 28, 2022 | 91.45 | 92.07 | 89.86 | 91.45 | 2,860,762 | +0.67(+0.74%) |
Apr 27, 2022 | 91.09 | 91.92 | 89.95 | 90.78 | 1,923,915 | +0.91(+1.02%) |
Apr 26, 2022 | 90.69 | 91.72 | 89.82 | 89.87 | 1,467,717 | -0.82(-0.90%) |
Apr 25, 2022 | 90.17 | 91.03 | 87.41 | 90.69 | 2,527,480 | -1.26(-1.37%) |
Apr 22, 2022 | 94.72 | 95.30 | 91.82 | 91.95 | 2,684,479 | -3.86(-4.03%) |
Apr 21, 2022 | 97.29 | 99.08 | 95.38 | 95.81 | 2,147,718 | +0.00(+0.00%) |
Apr 20, 2022 | 94.93 | 96.73 | 94.93 | 95.81 | 1,971,124 | +0.47(+0.49%) |
Apr 19, 2022 | 93.85 | 95.67 | 93.12 | 95.34 | 1,723,578 | +1.43(+1.52%) |
Apr 18, 2022 | 92.72 | 93.98 | 92.53 | 93.91 | 1,906,789 | +1.18(+1.27%) |
Apr 14, 2022 | 91.68 | 93.26 | 91.52 | 92.73 | 1,653,170 | +1.43(+1.57%) |
Apr 13, 2022 | 89.51 | 91.50 | 89.27 | 91.30 | 1,592,929 | +2.06(+2.31%) |
Apr 12, 2022 | 87.78 | 89.90 | 87.49 | 89.24 | 1,537,165 | +1.84(+2.11%) |
Apr 11, 2022 | 86.37 | 89.02 | 85.89 | 87.39 | 1,615,489 | -0.12(-0.14%) |
Apr 08, 2022 | 87.22 | 88.54 | 86.77 | 87.51 | 1,454,227 | +1.15(+1.33%) |
Apr 07, 2022 | 85.94 | 86.76 | 83.93 | 86.37 | 2,954,217 | +0.44(+0.51%) |
Apr 06, 2022 | 87.92 | 88.09 | 85.66 | 85.93 | 2,534,918 | -1.95(-2.22%) |
Apr 05, 2022 | 88.56 | 89.01 | 87.76 | 87.88 | 3,011,342 | -0.49(-0.56%) |
Apr 04, 2022 | 89.34 | 89.34 | 87.29 | 88.37 | 2,206,609 | -0.71(-0.79%) |
Apr 01, 2022 | 89.77 | 90.65 | 87.67 | 89.07 | 1,813,725 | +0.45(+0.51%) |
Mar 31, 2022 | 89.81 | 90.94 | 88.58 | 88.63 | 2,354,174 | -1.90(-2.09%) |
Mar 30, 2022 | 91.18 | 92.11 | 90.18 | 90.52 | 1,702,373 | +0.13(+0.14%) |
Mar 29, 2022 | 90.10 | 90.58 | 87.68 | 90.39 | 2,235,324 | -0.48(-0.53%) |
Mar 28, 2022 | 92.22 | 92.22 | 89.82 | 90.88 | 2,277,398 | -1.95(-2.10%) |
Mar 25, 2022 | 92.37 | 93.34 | 92.13 | 92.82 | 1,362,986 | +0.47(+0.51%) |
Mar 24, 2022 | 90.62 | 92.63 | 90.36 | 92.35 | 3,801,690 | +2.54(+2.83%) |
Mar 23, 2022 | 90.49 | 91.37 | 89.76 | 89.81 | 1,470,189 | -0.34(-0.37%) |
Mar 22, 2022 | 90.07 | 91.54 | 89.20 | 90.14 | 1,913,772 | -0.31(-0.34%) |
Mar 21, 2022 | 89.35 | 91.72 | 88.73 | 90.45 | 2,667,285 | +2.16(+2.45%) |
Mar 18, 2022 | 89.45 | 90.07 | 87.01 | 88.29 | 15,674,426 | -1.53(-1.71%) |
Mar 17, 2022 | 86.93 | 89.85 | 86.87 | 89.82 | 2,814,012 | +2.90(+3.34%) |
Mar 16, 2022 | 85.79 | 86.94 | 85.41 | 86.92 | 2,953,565 | +1.89(+2.22%) |
Mar 15, 2022 | 88.81 | 89.80 | 83.88 | 85.03 | 3,300,394 | -4.50(-5.03%) |
Mar 14, 2022 | 90.30 | 91.23 | 88.71 | 89.53 | 4,109,584 | +0.38(+0.43%) |
Mar 11, 2022 | 86.48 | 89.80 | 86.36 | 89.15 | 3,472,907 | +3.18(+3.70%) |
Mar 10, 2022 | 83.42 | 86.17 | 83.42 | 85.97 | 2,287,517 | +1.18(+1.39%) |
Mar 09, 2022 | 84.47 | 86.72 | 84.17 | 84.79 | 2,661,400 | +2.04(+2.47%) |
Mar 08, 2022 | 82.27 | 84.32 | 80.74 | 82.75 | 2,444,822 | +1.05(+1.29%) |
Mar 07, 2022 | 83.80 | 84.11 | 81.48 | 81.70 | 2,975,424 | -2.03(-2.42%) |
Mar 04, 2022 | 83.28 | 84.02 | 82.32 | 83.72 | 2,470,198 | -1.34(-1.58%) |
Mar 03, 2022 | 83.77 | 85.38 | 83.45 | 85.07 | 2,359,289 | +1.71(+2.05%) |
Mar 02, 2022 | 80.53 | 83.78 | 80.18 | 83.35 | 3,156,993 | +3.74(+4.70%) |