Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 91.80 | 91.80 | 91.73 | 91.73 | 6,004,895 | -0.06(-0.07%) |
May 27, 2022 | 91.78 | 91.82 | 91.78 | 91.80 | 1,741,690 | +0.00(+0.00%) |
May 26, 2022 | 91.80 | 91.82 | 91.78 | 91.80 | 722,407 | +0.01(+0.01%) |
May 25, 2022 | 91.77 | 91.80 | 91.75 | 91.79 | 865,215 | +0.06(+0.06%) |
May 24, 2022 | 91.72 | 91.77 | 91.72 | 91.73 | 1,240,082 | +0.03(+0.03%) |
May 23, 2022 | 91.72 | 91.73 | 91.71 | 91.71 | 1,634,445 | -0.06(-0.06%) |
May 20, 2022 | 91.70 | 91.76 | 91.70 | 91.76 | 1,082,494 | +0.05(+0.05%) |
May 19, 2022 | 91.70 | 91.75 | 91.69 | 91.72 | 991,575 | +0.02(+0.02%) |
May 18, 2022 | 91.70 | 91.73 | 91.70 | 91.70 | 1,107,374 | -0.07(-0.08%) |
May 17, 2022 | 91.75 | 91.78 | 91.72 | 91.77 | 935,164 | -0.03(-0.03%) |
May 16, 2022 | 91.78 | 91.82 | 91.78 | 91.80 | 1,162,861 | +0.00(+0.00%) |
May 13, 2022 | 91.72 | 91.81 | 91.72 | 91.80 | 5,050,615 | +0.01(+0.01%) |
May 12, 2022 | 91.77 | 91.84 | 91.72 | 91.79 | 1,591,439 | +0.03(+0.03%) |
May 11, 2022 | 91.76 | 91.78 | 91.73 | 91.76 | 1,207,769 | +0.00(+0.00%) |
May 10, 2022 | 91.77 | 91.80 | 91.76 | 91.76 | 1,364,166 | -0.03(-0.03%) |
May 09, 2022 | 91.68 | 91.81 | 91.68 | 91.79 | 1,601,076 | +0.04(+0.04%) |
May 06, 2022 | 91.77 | 91.82 | 91.75 | 91.75 | 1,015,081 | -0.01(-0.01%) |
May 05, 2022 | 91.83 | 91.83 | 91.73 | 91.76 | 1,419,159 | -0.08(-0.09%) |
May 04, 2022 | 91.70 | 91.85 | 91.69 | 91.84 | 1,743,604 | +0.11(+0.12%) |
May 03, 2022 | 91.75 | 91.76 | 91.72 | 91.73 | 1,481,096 | +0.00(+0.00%) |
May 02, 2022 | 91.77 | 91.77 | 91.72 | 91.73 | 1,766,060 | -0.00(-0.00%) |
Apr 29, 2022 | 91.77 | 91.81 | 91.73 | 91.73 | 759,981 | -0.16(-0.17%) |
Apr 28, 2022 | 91.85 | 91.89 | 91.85 | 91.89 | 714,427 | -0.01(-0.01%) |
Apr 27, 2022 | 91.90 | 91.95 | 91.90 | 91.90 | 900,273 | +0.06(+0.07%) |
Apr 26, 2022 | 91.88 | 91.90 | 91.81 | 91.84 | 944,231 | +0.01(+0.01%) |
Apr 25, 2022 | 91.82 | 91.88 | 91.82 | 91.83 | 1,176,494 | +0.03(+0.03%) |
Apr 22, 2022 | 91.76 | 91.82 | 91.76 | 91.80 | 1,075,955 | -0.02(-0.02%) |
Apr 21, 2022 | 91.86 | 91.87 | 91.80 | 91.82 | 810,201 | -0.05(-0.05%) |
Apr 20, 2022 | 91.85 | 91.88 | 91.85 | 91.86 | 1,235,657 | -0.02(-0.02%) |
Apr 19, 2022 | 91.92 | 91.94 | 91.87 | 91.88 | 1,172,814 | -0.06(-0.07%) |
Apr 18, 2022 | 91.93 | 91.96 | 91.93 | 91.95 | 1,069,153 | +0.02(+0.02%) |
Apr 14, 2022 | 91.98 | 91.99 | 91.93 | 91.93 | 1,153,761 | -0.11(-0.12%) |
Apr 13, 2022 | 92.02 | 92.08 | 92.02 | 92.04 | 1,096,563 | +0.03(+0.03%) |
Apr 12, 2022 | 91.93 | 92.01 | 91.92 | 92.01 | 1,751,813 | +0.11(+0.12%) |
Apr 11, 2022 | 91.90 | 91.93 | 91.89 | 91.90 | 1,819,441 | -0.02(-0.02%) |
Apr 08, 2022 | 91.94 | 91.96 | 91.92 | 91.92 | 1,420,717 | -0.05(-0.05%) |
Apr 07, 2022 | 91.95 | 91.97 | 91.94 | 91.96 | 1,380,823 | +0.00(+0.00%) |
Apr 06, 2022 | 91.94 | 91.97 | 91.87 | 91.96 | 2,270,900 | +0.01(+0.01%) |
Apr 05, 2022 | 91.93 | 91.99 | 91.93 | 91.96 | 3,327,293 | -0.03(-0.03%) |
Apr 04, 2022 | 91.94 | 91.99 | 91.94 | 91.98 | 1,487,899 | +0.02(+0.02%) |
Apr 01, 2022 | 91.95 | 92.02 | 91.95 | 91.96 | 5,981,504 | -0.08(-0.09%) |
Mar 31, 2022 | 92.04 | 92.08 | 92.04 | 92.04 | 1,619,323 | -0.03(-0.03%) |
Mar 30, 2022 | 92.00 | 92.08 | 92.00 | 92.07 | 1,135,015 | +0.07(+0.08%) |
Mar 29, 2022 | 91.99 | 92.01 | 91.97 | 92.00 | 2,155,272 | +0.04(+0.04%) |
Mar 28, 2022 | 91.99 | 92.03 | 91.93 | 91.96 | 2,720,451 | -0.10(-0.11%) |
Mar 25, 2022 | 92.12 | 92.15 | 92.02 | 92.06 | 1,757,772 | -0.14(-0.15%) |
Mar 24, 2022 | 92.19 | 92.21 | 92.14 | 92.20 | 1,194,095 | +0.00(+0.00%) |
Mar 23, 2022 | 92.15 | 92.21 | 92.15 | 92.20 | 1,172,545 | +0.04(+0.04%) |
Mar 22, 2022 | 92.12 | 92.17 | 92.12 | 92.16 | 929,018 | -0.01(-0.01%) |
Mar 21, 2022 | 92.25 | 92.26 | 92.16 | 92.17 | 2,125,691 | -0.12(-0.13%) |
Mar 18, 2022 | 92.26 | 92.30 | 92.26 | 92.29 | 4,048,622 | +0.03(+0.03%) |
Mar 17, 2022 | 92.26 | 92.35 | 92.26 | 92.26 | 1,118,706 | -0.07(-0.08%) |
Mar 16, 2022 | 92.26 | 92.36 | 92.26 | 92.34 | 1,076,746 | -0.02(-0.02%) |
Mar 15, 2022 | 92.37 | 92.40 | 92.35 | 92.36 | 1,106,293 | +0.14(+0.15%) |
Mar 14, 2022 | 92.47 | 92.47 | 92.34 | 92.22 | 1,334,598 | -0.28(-0.30%) |
Mar 11, 2022 | 92.52 | 92.54 | 92.47 | 92.49 | 1,845,642 | +0.05(+0.05%) |
Mar 10, 2022 | 92.55 | 92.56 | 92.45 | 92.45 | 1,360,072 | -0.13(-0.14%) |
Mar 09, 2022 | 92.60 | 92.63 | 92.58 | 92.58 | 1,374,879 | -0.07(-0.08%) |
Mar 08, 2022 | 92.71 | 92.71 | 92.65 | 92.65 | 1,261,322 | -0.08(-0.09%) |
Mar 07, 2022 | 92.75 | 92.77 | 92.72 | 92.73 | 1,071,212 | -0.02(-0.02%) |
Mar 04, 2022 | 92.74 | 92.80 | 92.74 | 92.75 | 1,236,936 | +0.01(+0.01%) |
Mar 03, 2022 | 92.77 | 92.79 | 92.74 | 92.74 | 1,015,646 | -0.04(-0.04%) |
Mar 02, 2022 | 92.87 | 92.87 | 92.78 | 92.78 | 869,984 | -0.06(-0.07%) |