Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.75 | 90.11 | 87.76 | 89.48 | 3,792,634 | -0.21(-0.24%) |
May 27, 2022 | 88.70 | 89.75 | 88.70 | 89.69 | 1,604,963 | +0.95(+1.07%) |
May 26, 2022 | 90.38 | 91.21 | 88.69 | 88.74 | 1,314,109 | -1.40(-1.55%) |
May 25, 2022 | 90.36 | 90.64 | 89.08 | 90.14 | 1,615,498 | -0.29(-0.32%) |
May 24, 2022 | 88.44 | 90.60 | 88.44 | 90.43 | 1,124,111 | +2.02(+2.28%) |
May 23, 2022 | 88.04 | 88.84 | 87.27 | 88.42 | 1,409,393 | +1.25(+1.44%) |
May 20, 2022 | 87.08 | 87.42 | 85.18 | 87.16 | 1,337,734 | +0.85(+0.98%) |
May 19, 2022 | 87.74 | 88.01 | 85.60 | 86.31 | 2,236,603 | -2.13(-2.41%) |
May 18, 2022 | 96.62 | 96.90 | 88.12 | 88.44 | 1,996,406 | -9.03(-9.27%) |
May 17, 2022 | 97.20 | 97.50 | 94.57 | 97.48 | 1,088,164 | +0.07(+0.07%) |
May 16, 2022 | 96.80 | 97.85 | 96.53 | 97.41 | 733,580 | +0.65(+0.67%) |
May 13, 2022 | 94.73 | 96.77 | 94.20 | 96.76 | 980,211 | +2.32(+2.45%) |
May 12, 2022 | 94.93 | 95.48 | 93.10 | 94.45 | 877,095 | -0.26(-0.28%) |
May 11, 2022 | 94.22 | 95.71 | 93.95 | 94.71 | 671,223 | +0.16(+0.17%) |
May 10, 2022 | 95.43 | 96.11 | 93.99 | 94.54 | 836,183 | -0.53(-0.56%) |
May 09, 2022 | 93.38 | 95.66 | 93.16 | 95.07 | 1,080,939 | +0.95(+1.00%) |
May 06, 2022 | 92.64 | 94.77 | 92.40 | 94.13 | 979,304 | +1.06(+1.14%) |
May 05, 2022 | 95.25 | 95.56 | 92.67 | 93.07 | 1,810,140 | -2.90(-3.03%) |
May 04, 2022 | 94.51 | 96.13 | 94.13 | 95.97 | 808,232 | +1.66(+1.76%) |
May 03, 2022 | 94.43 | 95.64 | 93.65 | 94.31 | 1,398,650 | -0.20(-0.21%) |
May 02, 2022 | 97.78 | 97.95 | 93.27 | 94.51 | 1,704,849 | -2.54(-2.62%) |
Apr 29, 2022 | 99.69 | 99.74 | 96.93 | 97.05 | 1,795,667 | -3.05(-3.05%) |
Apr 28, 2022 | 98.79 | 100.21 | 98.14 | 100.10 | 984,927 | +1.72(+1.75%) |
Apr 27, 2022 | 97.45 | 99.62 | 97.39 | 98.38 | 1,031,180 | +1.31(+1.35%) |
Apr 26, 2022 | 98.69 | 99.41 | 97.06 | 97.07 | 1,272,253 | -1.72(-1.74%) |
Apr 25, 2022 | 98.70 | 99.16 | 97.06 | 98.79 | 979,445 | +0.09(+0.09%) |
Apr 22, 2022 | 100.77 | 101.11 | 98.59 | 98.70 | 1,063,202 | -1.93(-1.92%) |
Apr 21, 2022 | 100.02 | 101.51 | 99.70 | 100.63 | 992,131 | +0.27(+0.27%) |
Apr 20, 2022 | 98.17 | 101.31 | 98.17 | 100.36 | 1,528,808 | +2.38(+2.43%) |
Apr 19, 2022 | 96.98 | 98.14 | 96.77 | 97.98 | 804,599 | +1.24(+1.28%) |
Apr 18, 2022 | 98.03 | 98.43 | 96.45 | 96.74 | 740,974 | -1.27(-1.30%) |
Apr 14, 2022 | 98.57 | 99.18 | 97.92 | 98.02 | 1,105,052 | -0.41(-0.42%) |
Apr 13, 2022 | 98.28 | 98.83 | 97.39 | 98.43 | 860,632 | -0.04(-0.04%) |
Apr 12, 2022 | 98.18 | 98.96 | 97.47 | 98.47 | 694,259 | -0.05(-0.05%) |
Apr 11, 2022 | 98.97 | 99.40 | 98.30 | 98.52 | 673,193 | -0.03(-0.03%) |
Apr 08, 2022 | 99.40 | 99.72 | 98.30 | 98.55 | 791,243 | -0.48(-0.49%) |
Apr 07, 2022 | 98.56 | 99.61 | 98.26 | 99.03 | 1,141,061 | +0.45(+0.46%) |
Apr 06, 2022 | 99.18 | 99.91 | 97.11 | 98.58 | 1,052,016 | -0.26(-0.26%) |
Apr 05, 2022 | 96.90 | 99.42 | 96.90 | 98.84 | 2,315,338 | +1.38(+1.42%) |
Apr 04, 2022 | 97.50 | 97.87 | 95.82 | 97.45 | 1,407,602 | -0.55(-0.56%) |
Apr 01, 2022 | 96.17 | 98.26 | 95.90 | 98.00 | 1,951,456 | +2.04(+2.12%) |
Mar 31, 2022 | 93.13 | 96.42 | 93.01 | 95.96 | 2,868,180 | +2.44(+2.61%) |
Mar 30, 2022 | 93.71 | 93.80 | 90.92 | 93.52 | 1,710,939 | +0.35(+0.37%) |
Mar 29, 2022 | 95.33 | 95.94 | 91.94 | 93.17 | 1,972,582 | -0.69(-0.74%) |
Mar 28, 2022 | 94.28 | 94.42 | 93.24 | 93.87 | 1,215,657 | -0.29(-0.31%) |
Mar 25, 2022 | 93.78 | 94.38 | 93.10 | 94.16 | 1,367,786 | +1.22(+1.31%) |
Mar 24, 2022 | 92.43 | 93.10 | 92.06 | 92.93 | 965,888 | +0.49(+0.53%) |
Mar 23, 2022 | 93.43 | 93.96 | 91.72 | 92.44 | 740,035 | -0.62(-0.66%) |
Mar 22, 2022 | 92.83 | 93.34 | 91.95 | 93.06 | 773,193 | +0.06(+0.06%) |
Mar 21, 2022 | 92.72 | 94.18 | 92.29 | 93.00 | 768,193 | +0.46(+0.50%) |
Mar 18, 2022 | 93.53 | 93.53 | 91.17 | 92.54 | 1,974,300 | -0.62(-0.67%) |
Mar 17, 2022 | 93.17 | 93.40 | 91.47 | 93.17 | 1,405,315 | +0.06(+0.06%) |
Mar 16, 2022 | 94.45 | 94.45 | 92.26 | 93.11 | 1,467,700 | -1.39(-1.48%) |
Mar 15, 2022 | 94.54 | 94.95 | 92.52 | 94.50 | 1,200,859 | +0.08(+0.08%) |
Mar 14, 2022 | 93.27 | 94.49 | 92.03 | 94.42 | 1,096,624 | +1.62(+1.74%) |
Mar 11, 2022 | 94.22 | 95.05 | 92.70 | 92.81 | 952,858 | -1.37(-1.45%) |
Mar 10, 2022 | 94.41 | 94.74 | 93.31 | 94.17 | 909,450 | -0.36(-0.38%) |
Mar 09, 2022 | 94.32 | 95.35 | 93.55 | 94.53 | 1,267,642 | +0.73(+0.78%) |
Mar 08, 2022 | 99.14 | 99.98 | 93.73 | 93.80 | 2,286,616 | -6.26(-6.26%) |
Mar 07, 2022 | 98.91 | 103.22 | 98.82 | 100.06 | 3,294,087 | +0.62(+0.63%) |
Mar 04, 2022 | 95.35 | 99.65 | 94.91 | 99.43 | 2,467,261 | +3.70(+3.87%) |
Mar 03, 2022 | 93.87 | 95.83 | 93.76 | 95.73 | 1,649,345 | +2.14(+2.29%) |
Mar 02, 2022 | 92.05 | 94.32 | 92.05 | 93.59 | 1,413,111 | +1.04(+1.12%) |