Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.18 | 93.41 | 89.67 | 91.67 | 438,408 | -0.94(-1.02%) |
May 27, 2022 | 92.60 | 93.82 | 92.14 | 92.62 | 108,895 | +0.21(+0.22%) |
May 26, 2022 | 91.92 | 94.34 | 91.92 | 92.41 | 160,773 | +1.32(+1.45%) |
May 25, 2022 | 90.61 | 92.40 | 90.17 | 91.09 | 143,373 | +0.01(+0.01%) |
May 24, 2022 | 89.51 | 91.32 | 88.01 | 91.08 | 158,536 | +0.61(+0.67%) |
May 23, 2022 | 92.40 | 97.03 | 89.89 | 90.48 | 109,368 | -0.77(-0.84%) |
May 20, 2022 | 90.49 | 91.86 | 89.10 | 91.24 | 282,572 | +2.13(+2.39%) |
May 19, 2022 | 87.04 | 91.51 | 86.38 | 89.11 | 331,166 | +1.12(+1.27%) |
May 18, 2022 | 94.62 | 94.62 | 87.15 | 87.99 | 263,242 | -8.36(-8.68%) |
May 17, 2022 | 94.39 | 97.43 | 93.22 | 96.35 | 101,188 | +3.80(+4.10%) |
May 16, 2022 | 94.08 | 95.71 | 92.12 | 92.56 | 398,307 | -1.83(-1.93%) |
May 13, 2022 | 94.08 | 96.52 | 94.08 | 94.38 | 200,356 | +1.12(+1.20%) |
May 12, 2022 | 91.66 | 93.54 | 90.48 | 93.26 | 121,811 | +1.32(+1.44%) |
May 11, 2022 | 95.40 | 96.75 | 91.59 | 91.94 | 171,807 | -3.68(-3.85%) |
May 10, 2022 | 96.82 | 96.82 | 93.14 | 95.62 | 140,844 | +0.19(+0.20%) |
May 09, 2022 | 96.64 | 97.84 | 95.16 | 95.43 | 310,237 | -2.17(-2.22%) |
May 06, 2022 | 97.49 | 99.39 | 95.04 | 97.60 | 164,714 | -0.09(-0.09%) |
May 05, 2022 | 99.40 | 99.98 | 95.99 | 97.69 | 120,494 | -2.96(-2.94%) |
May 04, 2022 | 96.27 | 101.14 | 96.17 | 100.65 | 135,543 | +4.39(+4.56%) |
May 03, 2022 | 96.95 | 97.31 | 94.10 | 96.27 | 176,030 | -1.15(-1.18%) |
May 02, 2022 | 95.22 | 97.81 | 94.92 | 97.41 | 197,930 | +2.27(+2.38%) |
Apr 29, 2022 | 97.12 | 100.18 | 94.52 | 95.15 | 234,205 | -1.01(-1.05%) |
Apr 28, 2022 | 90.81 | 97.39 | 89.16 | 96.16 | 271,957 | +7.69(+8.70%) |
Apr 27, 2022 | 89.81 | 91.16 | 87.68 | 88.46 | 285,305 | -1.65(-1.83%) |
Apr 26, 2022 | 91.62 | 92.64 | 89.64 | 90.11 | 223,735 | -1.90(-2.07%) |
Apr 25, 2022 | 90.27 | 92.31 | 89.23 | 92.02 | 234,277 | +0.93(+1.02%) |
Apr 22, 2022 | 93.09 | 94.68 | 90.53 | 91.08 | 250,816 | -2.36(-2.53%) |
Apr 21, 2022 | 93.98 | 94.89 | 92.68 | 93.45 | 204,743 | +0.98(+1.06%) |
Apr 20, 2022 | 91.90 | 95.56 | 91.90 | 92.47 | 275,012 | +1.74(+1.91%) |
Apr 19, 2022 | 90.04 | 92.14 | 90.04 | 90.73 | 275,744 | +0.88(+0.98%) |
Apr 18, 2022 | 91.07 | 91.51 | 88.82 | 89.85 | 269,871 | +0.71(+0.79%) |
Apr 14, 2022 | 89.37 | 90.08 | 87.50 | 89.14 | 321,686 | +0.39(+0.44%) |
Apr 13, 2022 | 85.63 | 90.32 | 85.63 | 88.75 | 249,942 | +3.29(+3.85%) |
Apr 12, 2022 | 85.22 | 86.54 | 84.48 | 85.46 | 278,276 | +1.22(+1.44%) |
Apr 11, 2022 | 83.80 | 85.27 | 83.67 | 84.25 | 225,277 | +0.45(+0.54%) |
Apr 08, 2022 | 84.56 | 84.87 | 83.17 | 83.79 | 296,767 | -0.66(-0.78%) |
Apr 07, 2022 | 85.56 | 86.13 | 83.18 | 84.45 | 262,670 | -0.86(-1.01%) |
Apr 06, 2022 | 85.74 | 87.29 | 85.10 | 85.31 | 199,308 | -1.05(-1.22%) |
Apr 05, 2022 | 90.42 | 90.89 | 86.25 | 86.36 | 296,307 | -4.31(-4.75%) |
Apr 04, 2022 | 91.80 | 91.88 | 89.91 | 90.67 | 204,534 | -0.90(-0.99%) |
Apr 01, 2022 | 95.86 | 97.29 | 90.43 | 91.57 | 436,279 | -4.37(-4.55%) |
Mar 31, 2022 | 96.44 | 98.96 | 95.32 | 95.94 | 235,582 | -0.64(-0.66%) |
Mar 30, 2022 | 99.13 | 101.47 | 96.02 | 96.58 | 104,406 | -2.88(-2.90%) |
Mar 29, 2022 | 100.08 | 101.23 | 99.13 | 99.46 | 287,044 | +1.07(+1.09%) |
Mar 28, 2022 | 97.28 | 98.68 | 95.88 | 98.39 | 228,771 | +1.12(+1.15%) |
Mar 25, 2022 | 98.90 | 98.90 | 96.44 | 97.28 | 157,127 | -1.18(-1.20%) |
Mar 24, 2022 | 99.32 | 99.32 | 97.05 | 98.45 | 87,691 | +0.86(+0.88%) |
Mar 23, 2022 | 101.71 | 102.00 | 96.98 | 97.59 | 135,211 | -4.41(-4.32%) |
Mar 22, 2022 | 102.91 | 103.11 | 101.05 | 102.00 | 106,909 | -0.21(-0.20%) |
Mar 21, 2022 | 103.53 | 105.14 | 101.36 | 102.20 | 73,522 | -2.01(-1.93%) |
Mar 18, 2022 | 104.11 | 104.42 | 101.95 | 104.21 | 206,565 | +0.50(+0.48%) |
Mar 17, 2022 | 102.09 | 104.14 | 101.03 | 103.71 | 60,269 | +0.81(+0.79%) |
Mar 16, 2022 | 100.41 | 103.11 | 100.02 | 102.90 | 160,493 | +3.87(+3.90%) |
Mar 15, 2022 | 100.36 | 101.42 | 96.96 | 99.03 | 118,983 | -0.66(-0.66%) |
Mar 14, 2022 | 98.85 | 100.26 | 98.15 | 99.69 | 159,656 | +1.33(+1.36%) |
Mar 11, 2022 | 98.93 | 101.55 | 95.80 | 98.36 | 166,875 | +0.30(+0.31%) |
Mar 10, 2022 | 97.16 | 99.26 | 97.16 | 98.05 | 194,382 | -0.89(-0.90%) |
Mar 09, 2022 | 97.28 | 99.39 | 97.28 | 98.94 | 185,117 | +3.13(+3.27%) |
Mar 08, 2022 | 92.75 | 97.83 | 91.67 | 95.81 | 214,780 | +3.23(+3.49%) |
Mar 07, 2022 | 100.93 | 100.93 | 92.08 | 92.59 | 190,207 | -8.28(-8.21%) |
Mar 04, 2022 | 101.16 | 102.81 | 100.42 | 100.87 | 267,641 | -1.32(-1.30%) |
Mar 03, 2022 | 102.03 | 103.46 | 101.30 | 102.19 | 104,197 | +1.12(+1.11%) |
Mar 02, 2022 | 98.92 | 102.46 | 98.67 | 101.07 | 95,092 | +2.40(+2.44%) |