Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.85 | 95.38 | 93.91 | 94.73 | 30,080 | -0.77(-0.81%) |
May 27, 2022 | 93.95 | 95.50 | 93.95 | 95.50 | 374,225 | +2.23(+2.39%) |
May 26, 2022 | 91.84 | 93.63 | 91.84 | 93.27 | 40,472 | +1.99(+2.18%) |
May 25, 2022 | 90.25 | 91.69 | 90.19 | 91.28 | 57,777 | +0.75(+0.83%) |
May 24, 2022 | 90.60 | 90.82 | 89.00 | 90.53 | 119,454 | -0.78(-0.86%) |
May 23, 2022 | 90.23 | 91.46 | 89.98 | 91.31 | 79,122 | +1.86(+2.07%) |
May 20, 2022 | 90.56 | 90.63 | 87.58 | 89.46 | 103,945 | -0.47(-0.52%) |
May 19, 2022 | 89.33 | 90.99 | 88.95 | 89.93 | 152,336 | -0.46(-0.51%) |
May 18, 2022 | 92.56 | 92.91 | 90.17 | 90.38 | 160,997 | -3.23(-3.45%) |
May 17, 2022 | 92.85 | 93.75 | 92.24 | 93.62 | 62,403 | +2.27(+2.48%) |
May 16, 2022 | 91.47 | 92.14 | 90.73 | 91.35 | 53,759 | -0.46(-0.50%) |
May 13, 2022 | 91.12 | 92.36 | 90.99 | 91.81 | 102,349 | +1.74(+1.93%) |
May 12, 2022 | 89.27 | 90.77 | 88.35 | 90.07 | 146,955 | +0.09(+0.10%) |
May 11, 2022 | 90.70 | 92.30 | 89.89 | 89.98 | 180,877 | -1.02(-1.12%) |
May 10, 2022 | 92.75 | 92.99 | 89.92 | 91.00 | 1,493,133 | -0.50(-0.54%) |
May 09, 2022 | 92.96 | 93.21 | 91.19 | 91.50 | 216,156 | -2.79(-2.96%) |
May 06, 2022 | 94.81 | 94.88 | 92.92 | 94.29 | 314,786 | -1.24(-1.30%) |
May 05, 2022 | 97.85 | 98.19 | 94.76 | 95.53 | 216,239 | -3.47(-3.50%) |
May 04, 2022 | 96.01 | 99.06 | 95.49 | 99.00 | 121,991 | +3.06(+3.19%) |
May 03, 2022 | 95.52 | 96.57 | 95.33 | 95.94 | 114,287 | +0.48(+0.50%) |
May 02, 2022 | 95.18 | 96.09 | 93.53 | 95.46 | 150,257 | +0.24(+0.26%) |
Apr 29, 2022 | 97.71 | 98.45 | 95.10 | 95.22 | 86,692 | -3.06(-3.11%) |
Apr 28, 2022 | 96.84 | 98.70 | 96.21 | 98.27 | 52,683 | +2.06(+2.14%) |
Apr 27, 2022 | 95.84 | 97.21 | 95.56 | 96.21 | 134,414 | +0.96(+1.00%) |
Apr 26, 2022 | 97.15 | 97.26 | 95.25 | 95.26 | 92,764 | -2.69(-2.75%) |
Apr 25, 2022 | 96.98 | 98.04 | 95.73 | 97.95 | 84,021 | +0.50(+0.51%) |
Apr 22, 2022 | 99.83 | 99.83 | 97.36 | 97.45 | 102,877 | -2.87(-2.86%) |
Apr 21, 2022 | 102.30 | 102.75 | 100.12 | 100.32 | 50,236 | -1.22(-1.20%) |
Apr 20, 2022 | 101.70 | 102.32 | 101.40 | 101.55 | 77,700 | +0.35(+0.35%) |
Apr 19, 2022 | 99.17 | 101.35 | 99.17 | 101.19 | 76,763 | +1.97(+1.99%) |
Apr 18, 2022 | 99.28 | 100.07 | 98.75 | 99.22 | 42,522 | -0.32(-0.32%) |
Apr 14, 2022 | 99.89 | 100.56 | 99.54 | 99.54 | 57,289 | -0.38(-0.38%) |
Apr 13, 2022 | 98.68 | 100.02 | 98.64 | 99.92 | 49,485 | +0.97(+0.98%) |
Apr 12, 2022 | 100.05 | 100.61 | 98.66 | 98.96 | 42,478 | -0.39(-0.39%) |
Apr 11, 2022 | 99.55 | 100.44 | 99.25 | 99.35 | 69,828 | -0.78(-0.78%) |
Apr 08, 2022 | 100.30 | 101.16 | 99.81 | 100.13 | 58,755 | -0.34(-0.34%) |
Apr 07, 2022 | 100.04 | 100.93 | 99.29 | 100.47 | 74,988 | -0.07(-0.07%) |
Apr 06, 2022 | 100.74 | 100.92 | 99.84 | 100.54 | 66,481 | -1.30(-1.28%) |
Apr 05, 2022 | 102.95 | 103.54 | 101.58 | 101.84 | 150,025 | -1.47(-1.43%) |
Apr 04, 2022 | 103.20 | 103.37 | 102.36 | 103.31 | 84,852 | +0.35(+0.34%) |
Apr 01, 2022 | 103.47 | 103.56 | 102.28 | 102.96 | 44,472 | +0.02(+0.02%) |
Mar 31, 2022 | 104.50 | 104.74 | 102.91 | 102.94 | 60,239 | -1.59(-1.52%) |
Mar 30, 2022 | 105.29 | 105.34 | 104.10 | 104.53 | 99,315 | -0.77(-0.73%) |
Mar 29, 2022 | 104.34 | 105.50 | 104.34 | 105.30 | 64,598 | +1.89(+1.83%) |
Mar 28, 2022 | 102.93 | 103.43 | 102.23 | 103.41 | 43,906 | +0.25(+0.25%) |
Mar 25, 2022 | 103.11 | 103.21 | 102.30 | 103.16 | 65,367 | +0.42(+0.41%) |
Mar 24, 2022 | 102.17 | 102.75 | 101.81 | 102.74 | 37,729 | +0.88(+0.86%) |
Mar 23, 2022 | 102.84 | 102.89 | 101.85 | 101.86 | 36,646 | -1.50(-1.45%) |
Mar 22, 2022 | 102.73 | 103.62 | 102.73 | 103.36 | 86,121 | +0.79(+0.77%) |
Mar 21, 2022 | 102.56 | 102.95 | 102.03 | 102.57 | 60,594 | -0.35(-0.34%) |
Mar 18, 2022 | 101.45 | 102.97 | 101.21 | 102.92 | 119,512 | +1.15(+1.13%) |
Mar 17, 2022 | 99.99 | 101.77 | 99.99 | 101.77 | 77,321 | +1.28(+1.27%) |
Mar 16, 2022 | 99.26 | 100.52 | 98.33 | 100.50 | 106,767 | +2.04(+2.07%) |
Mar 15, 2022 | 97.14 | 98.56 | 97.14 | 98.46 | 151,643 | +1.81(+1.87%) |
Mar 14, 2022 | 96.94 | 98.10 | 96.16 | 96.65 | 61,115 | +0.16(+0.16%) |
Mar 11, 2022 | 97.94 | 98.31 | 96.39 | 96.49 | 91,705 | -0.68(-0.70%) |
Mar 10, 2022 | 96.44 | 97.17 | 86,525 | -0.45(-0.46%) | ||
Mar 09, 2022 | 96.76 | 98.15 | 96.76 | 97.62 | 74,442 | +2.64(+2.78%) |
Mar 08, 2022 | 95.29 | 97.53 | 94.51 | 94.98 | 177,997 | -0.36(-0.38%) |
Mar 07, 2022 | 98.42 | 98.61 | 95.27 | 95.34 | 128,220 | -3.39(-3.43%) |
Mar 04, 2022 | 99.12 | 99.12 | 97.50 | 98.73 | 54,290 | -1.07(-1.07%) |
Mar 03, 2022 | 101.12 | 101.25 | 99.57 | 99.80 | 129,161 | -0.52(-0.51%) |
Mar 02, 2022 | 98.79 | 100.73 | 98.69 | 100.32 | 77,443 | +1.76(+1.79%) |