Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.18 | 91.64 | 88.65 | 90.25 | 4,452,536 | +0.05(+0.06%) |
May 30, 2022 | 91.52 | 91.52 | 89.54 | 90.20 | 461,435 | -0.43(-0.47%) |
May 27, 2022 | 89.70 | 91.23 | 89.64 | 90.63 | 1,256,562 | +1.21(+1.35%) |
May 26, 2022 | 87.87 | 89.71 | 87.82 | 89.42 | 1,183,125 | +1.78(+2.03%) |
May 25, 2022 | 87.80 | 88.17 | 86.61 | 87.64 | 1,227,184 | -0.20(-0.23%) |
May 24, 2022 | 88.97 | 88.97 | 87.39 | 87.84 | 1,392,539 | -0.50(-0.57%) |
May 20, 2022 | 88.34 | 0 | +0.36(+0.41%) | |||
May 19, 2022 | 88.30 | 89.59 | 86.58 | 87.98 | 1,665,752 | -2.06(-2.29%) |
May 18, 2022 | 91.09 | 92.24 | 89.95 | 90.04 | 803,769 | -1.58(-1.72%) |
May 17, 2022 | 90.82 | 91.66 | 90.43 | 91.62 | 915,076 | +1.96(+2.19%) |
May 16, 2022 | 89.54 | 90.28 | 88.60 | 89.66 | 739,408 | +0.16(+0.18%) |
May 13, 2022 | 89.77 | 90.33 | 88.62 | 89.50 | 893,454 | +0.70(+0.79%) |
May 12, 2022 | 88.94 | 89.56 | 87.65 | 88.80 | 1,928,127 | -0.47(-0.53%) |
May 11, 2022 | 88.19 | 91.30 | 88.10 | 89.27 | 2,245,972 | +0.63(+0.71%) |
May 10, 2022 | 91.39 | 91.75 | 87.60 | 88.64 | 2,345,247 | -1.35(-1.50%) |
May 09, 2022 | 92.02 | 92.68 | 89.84 | 89.99 | 1,103,154 | -3.29(-3.53%) |
May 06, 2022 | 93.21 | 93.67 | 91.39 | 93.28 | 1,180,944 | -0.20(-0.21%) |
May 05, 2022 | 95.43 | 95.63 | 92.40 | 93.48 | 920,968 | -2.22(-2.32%) |
May 04, 2022 | 93.10 | 95.96 | 93.07 | 95.70 | 1,611,772 | +2.79(+3.00%) |
May 03, 2022 | 92.28 | 93.64 | 91.61 | 92.91 | 1,328,857 | +0.37(+0.40%) |
May 02, 2022 | 94.25 | 95.03 | 91.41 | 92.54 | 1,308,666 | -1.43(-1.52%) |
Apr 29, 2022 | 95.44 | 95.46 | 93.84 | 93.97 | 1,732,932 | -2.69(-2.78%) |
Apr 28, 2022 | 91.68 | 97.55 | 89.66 | 96.66 | 2,573,648 | +3.35(+3.59%) |
Apr 27, 2022 | 93.03 | 94.05 | 91.25 | 93.31 | 1,455,469 | +0.25(+0.27%) |
Apr 26, 2022 | 95.04 | 95.04 | 92.96 | 93.06 | 1,397,324 | -1.82(-1.92%) |
Apr 25, 2022 | 94.48 | 95.35 | 93.63 | 94.88 | 1,174,535 | -0.06(-0.06%) |
Apr 22, 2022 | 97.42 | 97.59 | 94.80 | 94.94 | 1,508,792 | -2.62(-2.69%) |
Apr 21, 2022 | 98.25 | 99.74 | 97.30 | 97.56 | 1,597,884 | -0.28(-0.29%) |
Apr 20, 2022 | 98.00 | 98.20 | 97.02 | 97.84 | 1,180,720 | -0.16(-0.16%) |
Apr 19, 2022 | 96.29 | 98.09 | 96.29 | 98.00 | 923,842 | +1.91(+1.99%) |
Apr 18, 2022 | 96.11 | 97.47 | 95.78 | 96.09 | 713,952 | -0.27(-0.28%) |
Apr 14, 2022 | 96.36 | 0 | +1.43(+1.51%) | |||
Apr 13, 2022 | 95.12 | 95.69 | 94.71 | 94.93 | 844,401 | +0.40(+0.42%) |
Apr 12, 2022 | 94.86 | 95.50 | 94.11 | 94.53 | 887,337 | -0.02(-0.02%) |
Apr 11, 2022 | 93.80 | 95.30 | 93.72 | 94.55 | 814,128 | +0.20(+0.21%) |
Apr 08, 2022 | 95.00 | 95.58 | 93.10 | 94.35 | 1,449,552 | -1.70(-1.77%) |
Apr 07, 2022 | 96.90 | 97.06 | 94.40 | 96.05 | 1,353,164 | -0.88(-0.91%) |
Apr 06, 2022 | 97.00 | 97.19 | 95.53 | 96.93 | 1,065,085 | -0.43(-0.44%) |
Apr 05, 2022 | 98.37 | 100.53 | 97.33 | 97.36 | 1,021,871 | -1.01(-1.03%) |
Apr 04, 2022 | 98.12 | 98.52 | 96.92 | 98.37 | 1,027,069 | +0.53(+0.54%) |
Apr 01, 2022 | 103.20 | 103.83 | 97.25 | 97.84 | 2,033,524 | -5.34(-5.18%) |
Mar 31, 2022 | 104.49 | 105.46 | 103.18 | 103.18 | 2,071,445 | -1.03(-0.99%) |
Mar 30, 2022 | 102.30 | 104.41 | 102.30 | 104.21 | 1,070,736 | +1.11(+1.08%) |
Mar 29, 2022 | 103.96 | 104.18 | 101.39 | 103.10 | 1,211,990 | -0.56(-0.54%) |
Mar 28, 2022 | 103.75 | 103.90 | 102.87 | 103.66 | 1,098,893 | +0.34(+0.33%) |
Mar 25, 2022 | 103.45 | 103.90 | 102.17 | 103.32 | 1,462,531 | +0.47(+0.46%) |
Mar 24, 2022 | 102.47 | 103.12 | 101.60 | 102.85 | 1,561,571 | +0.30(+0.29%) |
Mar 23, 2022 | 102.38 | 103.16 | 101.89 | 102.55 | 1,370,827 | -0.25(-0.24%) |
Mar 22, 2022 | 101.75 | 103.39 | 101.63 | 102.80 | 1,778,775 | +1.63(+1.61%) |
Mar 21, 2022 | 99.89 | 101.30 | 99.45 | 101.17 | 2,075,062 | +0.72(+0.72%) |
Mar 18, 2022 | 100.89 | 101.56 | 100.35 | 100.45 | 7,145,175 | -0.44(-0.44%) |
Mar 17, 2022 | 100.46 | 101.15 | 99.39 | 100.89 | 1,518,878 | +0.11(+0.11%) |
Mar 16, 2022 | 98.72 | 101.08 | 98.50 | 100.78 | 1,891,540 | +2.50(+2.54%) |
Mar 15, 2022 | 99.33 | 99.40 | 97.00 | 98.28 | 1,614,856 | +0.07(+0.07%) |
Mar 14, 2022 | 99.21 | 100.22 | 97.85 | 98.21 | 1,525,324 | -0.70(-0.71%) |
Mar 11, 2022 | 99.50 | 100.75 | 98.48 | 98.91 | 2,157,573 | -0.55(-0.55%) |
Mar 10, 2022 | 98.44 | 100.30 | 98.25 | 99.46 | 2,337,493 | +0.63(+0.64%) |
Mar 09, 2022 | 98.65 | 99.74 | 97.56 | 98.83 | 1,320,303 | +0.84(+0.86%) |
Mar 08, 2022 | 99.95 | 100.75 | 97.66 | 97.99 | 2,645,766 | -1.84(-1.84%) |
Mar 07, 2022 | 100.99 | 104.07 | 99.68 | 99.83 | 2,893,847 | +0.86(+0.87%) |
Mar 04, 2022 | 94.05 | 99.18 | 93.57 | 98.97 | 2,671,395 | +4.93(+5.24%) |
Mar 03, 2022 | 91.99 | 94.58 | 91.97 | 94.04 | 1,371,341 | +2.26(+2.46%) |
Mar 02, 2022 | 88.09 | 91.99 | 87.87 | 91.78 | 1,801,749 | +3.87(+4.40%) |