Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.23 | 89.59 | 88.52 | 88.83 | 4,596,717 | -0.40(-0.45%) |
May 27, 2022 | 88.10 | 89.24 | 88.02 | 89.23 | 1,665,991 | +1.78(+2.04%) |
May 26, 2022 | 86.17 | 87.78 | 86.17 | 87.45 | 1,719,625 | +1.42(+1.65%) |
May 25, 2022 | 84.99 | 86.40 | 84.96 | 86.03 | 2,131,191 | +0.59(+0.69%) |
May 24, 2022 | 85.24 | 85.67 | 84.28 | 85.45 | 1,830,324 | -0.71(-0.83%) |
May 23, 2022 | 85.43 | 86.30 | 85.01 | 86.16 | 2,017,861 | +1.37(+1.61%) |
May 20, 2022 | 85.46 | 85.53 | 83.10 | 84.79 | 2,352,810 | +0.24(+0.29%) |
May 19, 2022 | 84.04 | 85.31 | 83.84 | 84.55 | 6,158,739 | +0.08(+0.09%) |
May 18, 2022 | 86.55 | 86.62 | 84.21 | 84.47 | 3,627,813 | -2.92(-3.34%) |
May 17, 2022 | 87.09 | 87.41 | 86.37 | 87.39 | 2,601,101 | +1.74(+2.03%) |
May 16, 2022 | 85.58 | 86.32 | 85.12 | 85.66 | 2,150,540 | -0.28(-0.33%) |
May 13, 2022 | 84.73 | 86.11 | 84.63 | 85.94 | 2,854,220 | +2.21(+2.64%) |
May 12, 2022 | 83.21 | 84.43 | 82.45 | 83.73 | 5,326,720 | -0.12(-0.14%) |
May 11, 2022 | 84.99 | 86.04 | 83.70 | 83.85 | 6,544,397 | -1.06(-1.25%) |
May 10, 2022 | 85.96 | 86.20 | 84.05 | 84.91 | 6,241,945 | +0.30(+0.35%) |
May 09, 2022 | 86.04 | 86.24 | 84.32 | 84.61 | 6,002,268 | -2.77(-3.17%) |
May 06, 2022 | 87.61 | 88.13 | 86.48 | 87.37 | 4,761,257 | -0.88(-0.99%) |
May 05, 2022 | 90.30 | 90.30 | 87.39 | 88.25 | 4,343,442 | -3.11(-3.41%) |
May 04, 2022 | 89.15 | 91.55 | 88.43 | 91.37 | 4,289,937 | +2.10(+2.35%) |
May 03, 2022 | 89.01 | 89.63 | 88.69 | 89.26 | 3,832,714 | +0.54(+0.61%) |
May 02, 2022 | 88.40 | 89.00 | 87.07 | 88.72 | 5,120,435 | +0.29(+0.33%) |
Apr 29, 2022 | 90.61 | 91.10 | 88.36 | 88.43 | 3,493,393 | -2.38(-2.62%) |
Apr 28, 2022 | 89.81 | 91.15 | 88.88 | 90.82 | 4,477,427 | +1.86(+2.09%) |
Apr 27, 2022 | 88.89 | 89.86 | 88.42 | 88.96 | 5,668,588 | +0.34(+0.38%) |
Apr 26, 2022 | 90.54 | 90.55 | 88.59 | 88.62 | 3,471,160 | -2.52(-2.76%) |
Apr 25, 2022 | 90.26 | 91.17 | 89.42 | 91.13 | 3,752,679 | +0.14(+0.16%) |
Apr 22, 2022 | 92.94 | 92.97 | 90.89 | 90.99 | 2,426,958 | -2.09(-2.25%) |
Apr 21, 2022 | 95.30 | 95.51 | 92.91 | 93.08 | 8,498,146 | -1.47(-1.55%) |
Apr 20, 2022 | 95.01 | 95.03 | 94.27 | 94.55 | 1,967,064 | +0.09(+0.09%) |
Apr 19, 2022 | 93.17 | 94.59 | 93.15 | 94.46 | 5,807,161 | +0.99(+1.06%) |
Apr 18, 2022 | 93.44 | 93.89 | 93.07 | 93.47 | 1,737,157 | -0.15(-0.16%) |
Apr 14, 2022 | 94.70 | 94.81 | 93.61 | 93.62 | 2,320,657 | -0.99(-1.05%) |
Apr 13, 2022 | 93.53 | 94.74 | 93.49 | 94.61 | 2,540,943 | +1.13(+1.21%) |
Apr 12, 2022 | 94.53 | 94.93 | 93.24 | 93.49 | 3,075,104 | -0.52(-0.55%) |
Apr 11, 2022 | 94.77 | 94.81 | 93.83 | 94.01 | 3,901,570 | -1.36(-1.43%) |
Apr 08, 2022 | 95.32 | 95.88 | 94.96 | 95.37 | 2,357,388 | -0.09(-0.09%) |
Apr 07, 2022 | 95.11 | 95.87 | 94.53 | 95.45 | 4,464,062 | +0.20(+0.21%) |
Apr 06, 2022 | 95.42 | 95.75 | 94.64 | 95.25 | 3,391,492 | -1.11(-1.15%) |
Apr 05, 2022 | 97.34 | 97.71 | 96.10 | 96.36 | 4,511,181 | -1.40(-1.43%) |
Apr 04, 2022 | 97.01 | 97.76 | 96.85 | 97.76 | 5,372,012 | +0.94(+0.97%) |
Apr 01, 2022 | 96.88 | 96.92 | 96.08 | 96.82 | 3,579,307 | +0.63(+0.65%) |
Mar 31, 2022 | 97.48 | 97.65 | 96.20 | 96.20 | 6,132,627 | -1.57(-1.61%) |
Mar 30, 2022 | 98.08 | 98.28 | 97.36 | 97.77 | 3,222,394 | -0.55(-0.56%) |
Mar 29, 2022 | 98.10 | 98.36 | 97.48 | 98.32 | 4,411,975 | +1.55(+1.60%) |
Mar 28, 2022 | 96.25 | 96.81 | 95.72 | 96.76 | 3,989,452 | +0.38(+0.39%) |
Mar 25, 2022 | 96.14 | 96.48 | 95.60 | 96.39 | 3,985,115 | +0.18(+0.19%) |
Mar 24, 2022 | 95.49 | 96.24 | 95.23 | 96.21 | 5,154,430 | +1.10(+1.16%) |
Mar 23, 2022 | 95.58 | 95.99 | 95.08 | 95.11 | 2,754,058 | -1.08(-1.12%) |
Mar 22, 2022 | 95.55 | 96.37 | 95.55 | 96.19 | 2,410,299 | +1.15(+1.21%) |
Mar 21, 2022 | 95.19 | 95.50 | 94.36 | 95.04 | 4,596,298 | -0.34(-0.35%) |
Mar 18, 2022 | 93.65 | 95.47 | 93.65 | 95.38 | 3,191,031 | +1.04(+1.10%) |
Mar 17, 2022 | 92.93 | 94.33 | 92.75 | 94.33 | 3,612,321 | +0.95(+1.02%) |
Mar 16, 2022 | 91.70 | 93.38 | 90.97 | 93.38 | 3,076,470 | +3.06(+3.38%) |
Mar 15, 2022 | 89.24 | 90.53 | 88.92 | 90.32 | 5,210,018 | +1.39(+1.56%) |
Mar 14, 2022 | 89.83 | 90.41 | 88.70 | 88.94 | 1,895,098 | -0.58(-0.65%) |
Mar 11, 2022 | 91.32 | 91.43 | 89.42 | 89.51 | 3,079,759 | -1.25(-1.38%) |
Mar 10, 2022 | 90.38 | 90.93 | 89.86 | 90.77 | 5,423,483 | -0.72(-0.79%) |
Mar 09, 2022 | 90.73 | 91.84 | 90.33 | 91.49 | 3,984,858 | +2.69(+3.03%) |
Mar 08, 2022 | 89.24 | 90.74 | 88.24 | 88.80 | 5,531,828 | -0.11(-0.12%) |
Mar 07, 2022 | 91.40 | 91.46 | 88.88 | 88.91 | 6,134,896 | -2.85(-3.11%) |
Mar 04, 2022 | 91.82 | 91.99 | 90.96 | 91.76 | 3,758,038 | -1.38(-1.48%) |
Mar 03, 2022 | 94.34 | 94.42 | 92.81 | 93.14 | 5,676,620 | -0.95(-1.01%) |
Mar 02, 2022 | 93.30 | 94.40 | 92.95 | 94.09 | 6,127,465 | +1.33(+1.43%) |