Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.04 | 93.58 | 92.15 | 92.55 | 4,171,420 | -1.23(-1.31%) |
May 27, 2022 | 92.64 | 93.86 | 92.59 | 93.78 | 1,417,597 | +0.66(+0.71%) |
May 26, 2022 | 94.08 | 94.28 | 93.02 | 93.12 | 1,587,319 | -0.42(-0.45%) |
May 25, 2022 | 93.61 | 93.95 | 92.97 | 93.54 | 2,013,975 | -0.07(-0.07%) |
May 24, 2022 | 91.18 | 93.69 | 90.58 | 93.61 | 1,987,635 | +2.53(+2.77%) |
May 23, 2022 | 90.86 | 92.16 | 89.98 | 91.08 | 2,979,707 | +1.74(+1.95%) |
May 20, 2022 | 88.63 | 89.54 | 88.00 | 89.34 | 2,574,356 | +0.92(+1.04%) |
May 19, 2022 | 88.55 | 88.57 | 87.02 | 88.41 | 2,184,251 | -0.37(-0.42%) |
May 18, 2022 | 89.37 | 89.89 | 88.60 | 88.79 | 2,306,920 | -0.26(-0.29%) |
May 17, 2022 | 88.48 | 89.20 | 86.77 | 89.05 | 1,704,818 | +1.17(+1.33%) |
May 16, 2022 | 88.49 | 88.89 | 87.71 | 87.88 | 1,773,091 | -0.33(-0.38%) |
May 13, 2022 | 87.85 | 88.27 | 86.69 | 88.21 | 1,876,961 | +0.97(+1.11%) |
May 12, 2022 | 87.23 | 87.78 | 85.95 | 87.24 | 2,344,067 | +0.06(+0.07%) |
May 11, 2022 | 86.02 | 88.40 | 85.74 | 87.18 | 1,797,788 | +1.51(+1.76%) |
May 10, 2022 | 87.35 | 88.79 | 85.06 | 85.67 | 2,279,044 | -1.60(-1.83%) |
May 09, 2022 | 86.36 | 88.27 | 85.26 | 87.27 | 2,258,695 | +0.37(+0.43%) |
May 06, 2022 | 84.70 | 87.35 | 84.15 | 86.90 | 1,889,513 | +1.22(+1.42%) |
May 05, 2022 | 86.15 | 86.85 | 85.24 | 85.68 | 1,736,902 | -0.78(-0.90%) |
May 04, 2022 | 85.89 | 86.59 | 85.39 | 86.46 | 2,011,350 | +1.13(+1.32%) |
May 03, 2022 | 85.18 | 87.14 | 85.14 | 85.33 | 1,642,329 | +0.25(+0.29%) |
May 02, 2022 | 86.56 | 86.83 | 84.10 | 85.08 | 1,862,153 | -0.68(-0.79%) |
Apr 29, 2022 | 87.88 | 87.95 | 85.64 | 85.75 | 4,333,488 | -2.50(-2.83%) |
Apr 28, 2022 | 87.89 | 88.72 | 87.34 | 88.25 | 1,186,116 | +0.66(+0.75%) |
Apr 27, 2022 | 88.08 | 89.04 | 87.10 | 87.59 | 1,548,356 | -0.40(-0.45%) |
Apr 26, 2022 | 88.70 | 89.99 | 87.96 | 87.99 | 1,553,308 | -0.82(-0.93%) |
Apr 25, 2022 | 89.70 | 89.70 | 87.04 | 88.81 | 1,802,096 | -0.41(-0.46%) |
Apr 22, 2022 | 90.62 | 90.75 | 89.07 | 89.22 | 2,192,079 | -1.57(-1.73%) |
Apr 21, 2022 | 90.73 | 91.66 | 90.31 | 90.79 | 2,069,423 | -0.20(-0.22%) |
Apr 20, 2022 | 91.22 | 91.75 | 90.97 | 91.00 | 1,453,649 | +0.37(+0.41%) |
Apr 19, 2022 | 90.07 | 90.84 | 89.77 | 90.63 | 1,225,069 | +0.99(+1.10%) |
Apr 18, 2022 | 90.99 | 91.18 | 89.27 | 89.64 | 1,085,066 | -1.01(-1.11%) |
Apr 14, 2022 | 90.86 | 91.16 | 90.37 | 90.65 | 1,376,224 | +0.12(+0.13%) |
Apr 13, 2022 | 90.62 | 90.70 | 89.75 | 90.53 | 1,938,975 | +0.09(+0.10%) |
Apr 12, 2022 | 88.85 | 90.60 | 88.49 | 90.43 | 2,884,577 | +1.11(+1.24%) |
Apr 11, 2022 | 89.81 | 90.48 | 88.96 | 89.32 | 2,012,787 | -1.21(-1.34%) |
Apr 08, 2022 | 90.62 | 90.79 | 89.25 | 90.53 | 1,672,257 | +0.32(+0.36%) |
Apr 07, 2022 | 90.99 | 91.22 | 89.80 | 90.21 | 2,115,322 | -0.78(-0.85%) |
Apr 06, 2022 | 89.31 | 91.12 | 88.85 | 90.99 | 1,984,512 | +2.08(+2.34%) |
Apr 05, 2022 | 88.31 | 89.69 | 88.31 | 88.91 | 1,671,444 | +0.65(+0.73%) |
Apr 04, 2022 | 88.51 | 88.51 | 86.91 | 88.26 | 2,047,511 | -0.61(-0.69%) |
Apr 01, 2022 | 87.25 | 88.87 | 86.55 | 88.87 | 2,062,244 | +1.32(+1.51%) |
Mar 31, 2022 | 87.55 | 88.53 | 87.33 | 87.55 | 2,242,585 | -0.05(-0.05%) |
Mar 30, 2022 | 86.60 | 87.61 | 86.19 | 87.59 | 1,462,473 | +1.12(+1.29%) |
Mar 29, 2022 | 86.08 | 86.63 | 85.54 | 86.48 | 1,388,723 | +0.43(+0.51%) |
Mar 28, 2022 | 85.84 | 86.11 | 84.84 | 86.04 | 1,281,657 | +0.34(+0.40%) |
Mar 25, 2022 | 84.77 | 85.95 | 84.61 | 85.70 | 1,694,772 | +1.17(+1.39%) |
Mar 24, 2022 | 83.65 | 84.54 | 83.07 | 84.52 | 1,582,049 | +1.36(+1.63%) |
Mar 23, 2022 | 82.77 | 83.70 | 81.97 | 83.16 | 1,368,152 | +0.60(+0.73%) |
Mar 22, 2022 | 83.06 | 83.10 | 81.79 | 82.56 | 1,562,999 | -0.26(-0.31%) |
Mar 21, 2022 | 82.48 | 83.59 | 82.43 | 82.82 | 1,349,246 | +0.80(+0.98%) |
Mar 18, 2022 | 83.17 | 83.22 | 81.46 | 82.02 | 3,710,388 | -1.21(-1.46%) |
Mar 17, 2022 | 83.01 | 83.72 | 82.37 | 83.23 | 2,069,732 | +0.34(+0.41%) |
Mar 16, 2022 | 83.35 | 83.53 | 81.77 | 82.89 | 1,786,121 | -0.70(-0.84%) |
Mar 15, 2022 | 83.62 | 83.97 | 82.99 | 83.59 | 1,671,077 | +0.81(+0.98%) |
Mar 14, 2022 | 83.26 | 83.57 | 82.11 | 82.78 | 1,560,938 | +0.17(+0.20%) |
Mar 11, 2022 | 82.58 | 83.79 | 82.44 | 82.61 | 1,520,384 | -0.12(-0.15%) |
Mar 10, 2022 | 81.42 | 82.94 | 81.39 | 82.73 | 1,463,145 | +1.01(+1.23%) |
Mar 09, 2022 | 82.79 | 83.06 | 81.52 | 81.72 | 1,648,396 | -0.34(-0.42%) |
Mar 08, 2022 | 83.64 | 84.13 | 82.06 | 82.06 | 1,671,191 | -1.29(-1.54%) |
Mar 07, 2022 | 83.15 | 83.48 | 82.00 | 83.35 | 1,956,497 | +0.24(+0.29%) |
Mar 04, 2022 | 81.37 | 83.13 | 81.22 | 83.11 | 1,897,180 | +1.47(+1.80%) |
Mar 03, 2022 | 80.45 | 81.75 | 80.42 | 81.64 | 1,837,238 | +1.28(+1.59%) |
Mar 02, 2022 | 79.07 | 80.98 | 79.07 | 80.36 | 1,869,553 | +1.41(+1.79%) |