Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.36 | 93.05 | 90.79 | 91.61 | 126,098 | -1.15(-1.24%) |
May 27, 2022 | 91.38 | 94.20 | 91.13 | 92.76 | 61,453 | +1.43(+1.57%) |
May 26, 2022 | 91.59 | 92.45 | 90.60 | 91.33 | 81,183 | +0.33(+0.36%) |
May 25, 2022 | 88.97 | 91.24 | 88.62 | 91.00 | 106,611 | +1.69(+1.89%) |
May 24, 2022 | 87.53 | 89.62 | 87.16 | 89.31 | 118,144 | +1.64(+1.87%) |
May 23, 2022 | 87.84 | 88.42 | 86.81 | 87.67 | 122,922 | +0.56(+0.64%) |
May 20, 2022 | 86.96 | 87.54 | 85.32 | 87.11 | 99,342 | +0.44(+0.51%) |
May 19, 2022 | 84.75 | 87.54 | 84.75 | 86.67 | 123,075 | +1.46(+1.71%) |
May 18, 2022 | 85.22 | 89.02 | 84.95 | 85.21 | 147,811 | -0.16(-0.19%) |
May 17, 2022 | 86.08 | 86.82 | 84.97 | 85.37 | 75,838 | +0.32(+0.38%) |
May 16, 2022 | 84.47 | 86.13 | 83.29 | 85.05 | 98,109 | +0.57(+0.67%) |
May 13, 2022 | 84.42 | 85.51 | 83.55 | 84.48 | 126,316 | +0.38(+0.45%) |
May 12, 2022 | 83.08 | 84.45 | 81.66 | 84.10 | 112,916 | +0.42(+0.50%) |
May 11, 2022 | 83.40 | 85.72 | 83.32 | 83.68 | 120,283 | +0.02(+0.02%) |
May 10, 2022 | 82.81 | 84.53 | 81.58 | 83.66 | 148,750 | +1.55(+1.89%) |
May 09, 2022 | 82.35 | 83.39 | 80.75 | 82.11 | 137,595 | -1.47(-1.76%) |
May 06, 2022 | 82.28 | 84.78 | 80.26 | 83.58 | 129,338 | +1.30(+1.58%) |
May 05, 2022 | 79.18 | 82.52 | 79.06 | 82.28 | 148,809 | +3.12(+3.94%) |
May 04, 2022 | 77.25 | 79.43 | 77.00 | 79.16 | 101,474 | +2.06(+2.67%) |
May 03, 2022 | 76.68 | 78.06 | 76.35 | 77.10 | 108,777 | -0.06(-0.08%) |
May 02, 2022 | 78.75 | 79.45 | 74.77 | 77.16 | 140,554 | -1.93(-2.44%) |
Apr 29, 2022 | 81.31 | 81.46 | 78.65 | 79.09 | 150,836 | -3.13(-3.81%) |
Apr 28, 2022 | 88.52 | 88.52 | 79.51 | 82.22 | 157,173 | -3.19(-3.73%) |
Apr 27, 2022 | 87.43 | 88.73 | 84.76 | 85.41 | 109,289 | -1.70(-1.95%) |
Apr 26, 2022 | 88.62 | 89.04 | 86.02 | 87.11 | 75,714 | -1.65(-1.86%) |
Apr 25, 2022 | 87.81 | 89.64 | 85.75 | 88.76 | 96,570 | +0.02(+0.02%) |
Apr 22, 2022 | 91.15 | 92.13 | 88.44 | 88.74 | 74,320 | -3.27(-3.55%) |
Apr 21, 2022 | 94.14 | 94.30 | 91.31 | 92.01 | 127,643 | -1.20(-1.29%) |
Apr 20, 2022 | 92.31 | 94.21 | 91.85 | 93.21 | 78,042 | +1.54(+1.68%) |
Apr 19, 2022 | 90.68 | 92.81 | 90.68 | 91.67 | 48,362 | +0.64(+0.70%) |
Apr 18, 2022 | 90.16 | 91.09 | 90.12 | 91.03 | 86,733 | +1.01(+1.12%) |
Apr 14, 2022 | 91.03 | 91.67 | 89.82 | 90.02 | 93,838 | -0.77(-0.85%) |
Apr 13, 2022 | 89.67 | 91.70 | 89.67 | 90.79 | 63,999 | +1.42(+1.59%) |
Apr 12, 2022 | 89.00 | 91.07 | 88.95 | 89.37 | 65,523 | +1.00(+1.13%) |
Apr 11, 2022 | 88.61 | 89.77 | 87.97 | 88.37 | 59,769 | -0.16(-0.18%) |
Apr 08, 2022 | 90.05 | 90.89 | 88.44 | 88.53 | 67,219 | -1.48(-1.64%) |
Apr 07, 2022 | 88.75 | 90.40 | 88.35 | 90.01 | 81,495 | +1.30(+1.47%) |
Apr 06, 2022 | 89.05 | 91.19 | 87.93 | 88.71 | 91,320 | -1.31(-1.46%) |
Apr 05, 2022 | 92.19 | 92.19 | 89.83 | 90.02 | 64,943 | -1.99(-2.16%) |
Apr 04, 2022 | 95.25 | 96.24 | 91.64 | 92.01 | 71,274 | -3.23(-3.39%) |
Apr 01, 2022 | 94.05 | 95.98 | 93.86 | 95.24 | 76,324 | +1.20(+1.28%) |
Mar 31, 2022 | 95.74 | 96.17 | 93.58 | 94.04 | 120,888 | -1.51(-1.58%) |
Mar 30, 2022 | 97.67 | 98.72 | 95.07 | 95.55 | 86,531 | -1.59(-1.64%) |
Mar 29, 2022 | 98.53 | 99.79 | 97.13 | 97.14 | 87,625 | -0.36(-0.37%) |
Mar 28, 2022 | 99.40 | 99.40 | 97.32 | 97.50 | 102,544 | -2.28(-2.29%) |
Mar 25, 2022 | 99.96 | 100.43 | 98.42 | 99.78 | 57,984 | +0.15(+0.15%) |
Mar 24, 2022 | 99.70 | 99.90 | 98.05 | 99.63 | 44,365 | +0.41(+0.41%) |
Mar 23, 2022 | 101.48 | 102.03 | 99.17 | 99.22 | 47,725 | -2.48(-2.44%) |
Mar 22, 2022 | 101.92 | 102.00 | 100.41 | 101.70 | 60,289 | +0.42(+0.41%) |
Mar 21, 2022 | 101.00 | 101.68 | 100.00 | 101.28 | 90,236 | +0.51(+0.51%) |
Mar 18, 2022 | 99.77 | 101.60 | 98.39 | 100.77 | 154,263 | +0.15(+0.15%) |
Mar 17, 2022 | 99.36 | 101.75 | 98.88 | 100.62 | 75,145 | +1.35(+1.36%) |
Mar 16, 2022 | 95.57 | 99.63 | 89.67 | 99.27 | 154,800 | +4.87(+5.16%) |
Mar 15, 2022 | 94.28 | 94.70 | 91.95 | 94.40 | 78,680 | +0.91(+0.97%) |
Mar 14, 2022 | 94.84 | 94.84 | 91.90 | 93.49 | 87,537 | -0.51(-0.54%) |
Mar 11, 2022 | 92.86 | 94.17 | 92.68 | 94.00 | 58,943 | +1.39(+1.50%) |
Mar 10, 2022 | 91.16 | 93.07 | 90.45 | 92.61 | 54,638 | -0.23(-0.25%) |
Mar 09, 2022 | 92.95 | 93.80 | 91.21 | 92.84 | 60,145 | +1.59(+1.74%) |
Mar 08, 2022 | 90.36 | 92.24 | 89.20 | 91.25 | 129,477 | +1.74(+1.94%) |
Mar 07, 2022 | 91.54 | 91.73 | 89.33 | 89.51 | 90,855 | -2.15(-2.35%) |
Mar 04, 2022 | 91.22 | 92.01 | 89.28 | 91.66 | 79,341 | -0.68(-0.74%) |
Mar 03, 2022 | 92.94 | 92.94 | 90.12 | 92.34 | 103,404 | -0.03(-0.03%) |
Mar 02, 2022 | 89.68 | 93.16 | 89.68 | 92.37 | 86,389 | +3.74(+4.22%) |