Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.25 | 92.63 | 91.28 | 91.94 | 1,071,761 | -0.98(-1.05%) |
May 27, 2022 | 91.73 | 92.93 | 91.67 | 92.92 | 726,108 | +1.56(+1.71%) |
May 26, 2022 | 90.38 | 91.69 | 90.38 | 91.36 | 549,235 | +1.35(+1.50%) |
May 25, 2022 | 89.54 | 90.23 | 89.03 | 90.01 | 461,689 | +0.34(+0.38%) |
May 24, 2022 | 89.01 | 89.82 | 87.98 | 89.67 | 604,284 | +0.48(+0.54%) |
May 23, 2022 | 88.79 | 89.47 | 88.34 | 89.19 | 547,284 | +1.23(+1.40%) |
May 20, 2022 | 88.59 | 88.61 | 86.28 | 87.96 | 740,461 | +0.16(+0.18%) |
May 19, 2022 | 87.83 | 88.62 | 86.93 | 87.80 | 947,380 | -0.54(-0.61%) |
May 18, 2022 | 91.21 | 91.40 | 88.12 | 88.34 | 814,246 | -3.97(-4.30%) |
May 17, 2022 | 91.91 | 92.33 | 91.34 | 92.31 | 715,483 | +1.09(+1.19%) |
May 16, 2022 | 91.02 | 91.70 | 90.17 | 91.22 | 690,511 | +0.24(+0.26%) |
May 13, 2022 | 90.60 | 91.25 | 90.11 | 90.98 | 493,641 | +1.15(+1.28%) |
May 12, 2022 | 89.05 | 90.02 | 88.55 | 89.83 | 1,145,934 | +0.54(+0.60%) |
May 11, 2022 | 90.01 | 91.08 | 89.16 | 89.29 | 1,102,535 | -0.66(-0.73%) |
May 10, 2022 | 91.63 | 91.75 | 89.22 | 89.95 | 1,121,969 | -0.72(-0.79%) |
May 09, 2022 | 90.92 | 91.59 | 90.36 | 90.67 | 1,306,347 | -1.25(-1.37%) |
May 06, 2022 | 91.86 | 92.20 | 90.76 | 91.92 | 847,118 | -0.17(-0.19%) |
May 05, 2022 | 93.83 | 94.10 | 91.41 | 92.10 | 811,554 | -2.47(-2.61%) |
May 04, 2022 | 92.03 | 94.66 | 91.85 | 94.57 | 958,120 | +2.86(+3.12%) |
May 03, 2022 | 91.16 | 92.58 | 91.16 | 91.71 | 663,503 | +0.47(+0.52%) |
May 02, 2022 | 91.74 | 92.32 | 89.62 | 91.24 | 1,052,879 | -0.42(-0.46%) |
Apr 29, 2022 | 94.17 | 94.36 | 91.49 | 91.66 | 1,209,298 | -3.03(-3.21%) |
Apr 28, 2022 | 94.05 | 94.93 | 93.14 | 94.69 | 1,226,814 | +0.82(+0.88%) |
Apr 27, 2022 | 93.65 | 94.93 | 93.51 | 93.87 | 631,887 | +0.40(+0.43%) |
Apr 26, 2022 | 94.90 | 95.25 | 93.37 | 93.47 | 998,214 | -1.42(-1.50%) |
Apr 25, 2022 | 94.34 | 95.13 | 92.81 | 94.89 | 932,033 | +0.13(+0.14%) |
Apr 22, 2022 | 97.00 | 97.09 | 94.71 | 94.76 | 1,087,376 | -2.44(-2.51%) |
Apr 21, 2022 | 98.25 | 98.66 | 97.04 | 97.20 | 727,750 | -0.54(-0.55%) |
Apr 20, 2022 | 97.03 | 98.06 | 97.03 | 97.74 | 692,998 | +1.11(+1.15%) |
Apr 19, 2022 | 95.18 | 96.73 | 95.18 | 96.63 | 573,557 | +1.40(+1.47%) |
Apr 18, 2022 | 95.50 | 95.97 | 94.85 | 95.23 | 731,528 | -0.41(-0.43%) |
Apr 14, 2022 | 96.15 | 96.73 | 95.60 | 95.64 | 420,989 | -0.47(-0.49%) |
Apr 13, 2022 | 95.79 | 96.17 | 95.23 | 96.11 | 556,774 | +0.53(+0.55%) |
Apr 12, 2022 | 96.21 | 96.69 | 95.27 | 95.58 | 766,443 | -0.11(-0.11%) |
Apr 11, 2022 | 96.55 | 96.74 | 95.58 | 95.69 | 604,781 | -0.96(-0.99%) |
Apr 08, 2022 | 96.39 | 97.03 | 96.22 | 96.65 | 584,862 | +0.27(+0.28%) |
Apr 07, 2022 | 95.75 | 96.65 | 95.18 | 96.38 | 504,685 | +0.67(+0.70%) |
Apr 06, 2022 | 94.80 | 95.77 | 94.51 | 95.71 | 950,909 | +0.47(+0.49%) |
Apr 05, 2022 | 95.26 | 96.25 | 94.97 | 95.24 | 561,051 | -0.20(-0.21%) |
Apr 04, 2022 | 95.43 | 95.54 | 94.67 | 95.44 | 933,483 | -0.12(-0.13%) |
Apr 01, 2022 | 95.35 | 95.63 | 94.72 | 95.56 | 558,779 | +0.65(+0.68%) |
Mar 31, 2022 | 95.92 | 96.14 | 94.83 | 94.91 | 727,502 | -1.09(-1.14%) |
Mar 30, 2022 | 96.01 | 96.25 | 95.64 | 96.00 | 615,609 | -0.17(-0.18%) |
Mar 29, 2022 | 95.63 | 96.17 | 95.32 | 96.17 | 587,206 | +1.06(+1.11%) |
Mar 28, 2022 | 94.78 | 95.11 | 94.24 | 95.11 | 1,004,013 | +0.19(+0.20%) |
Mar 25, 2022 | 94.07 | 94.92 | 94.07 | 94.92 | 672,435 | +0.92(+0.98%) |
Mar 24, 2022 | 93.50 | 94.00 | 93.30 | 94.00 | 522,475 | +0.87(+0.93%) |
Mar 23, 2022 | 93.90 | 94.11 | 93.13 | 93.13 | 487,646 | -1.28(-1.36%) |
Mar 22, 2022 | 94.30 | 94.57 | 94.03 | 94.41 | 445,693 | +0.55(+0.59%) |
Mar 21, 2022 | 93.88 | 94.50 | 93.41 | 93.86 | 559,240 | +0.13(+0.14%) |
Mar 18, 2022 | 93.07 | 93.84 | 92.59 | 93.73 | 538,701 | +0.30(+0.32%) |
Mar 17, 2022 | 92.28 | 93.43 | 92.09 | 93.43 | 464,753 | +1.04(+1.13%) |
Mar 16, 2022 | 92.18 | 92.69 | 90.81 | 92.39 | 1,037,687 | +0.76(+0.83%) |
Mar 15, 2022 | 90.64 | 91.72 | 90.57 | 91.63 | 545,289 | +1.27(+1.41%) |
Mar 14, 2022 | 90.62 | 91.35 | 89.98 | 90.36 | 594,585 | +0.39(+0.43%) |
Mar 11, 2022 | 91.26 | 91.54 | 89.93 | 89.97 | 560,294 | -0.81(-0.89%) |
Mar 10, 2022 | 90.34 | 90.96 | 89.95 | 90.78 | 698,621 | -0.39(-0.43%) |
Mar 09, 2022 | 91.39 | 91.89 | 90.85 | 91.17 | 706,047 | +1.19(+1.32%) |
Mar 08, 2022 | 91.25 | 92.09 | 89.94 | 89.98 | 823,549 | -1.16(-1.27%) |
Mar 07, 2022 | 92.58 | 92.64 | 91.09 | 91.14 | 1,135,597 | -1.70(-1.83%) |
Mar 04, 2022 | 91.97 | 92.87 | 91.54 | 92.84 | 788,249 | -0.03(-0.03%) |
Mar 03, 2022 | 92.86 | 93.31 | 92.09 | 92.87 | 636,942 | +0.51(+0.55%) |
Mar 02, 2022 | 91.01 | 92.70 | 90.96 | 92.36 | 742,232 | +1.86(+2.06%) |