Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.76 | 92.76 | 91.64 | 92.24 | 25,500 | -0.71(-0.77%) |
May 27, 2022 | 91.32 | 92.97 | 91.32 | 92.95 | 20,644 | +1.97(+2.17%) |
May 26, 2022 | 90.09 | 91.23 | 90.05 | 90.98 | 15,111 | +2.26(+2.54%) |
May 25, 2022 | 87.18 | 89.09 | 87.13 | 88.72 | 35,983 | +2.03(+2.34%) |
May 24, 2022 | 87.24 | 87.24 | 85.19 | 86.69 | 21,837 | -1.16(-1.32%) |
May 23, 2022 | 87.68 | 88.17 | 86.81 | 87.85 | 19,886 | +1.07(+1.24%) |
May 20, 2022 | 87.88 | 87.91 | 85.02 | 86.78 | 19,502 | -0.28(-0.33%) |
May 19, 2022 | 86.50 | 88.22 | 86.39 | 87.06 | 42,187 | -0.18(-0.20%) |
May 18, 2022 | 89.68 | 89.68 | 86.93 | 87.24 | 23,999 | -3.56(-3.92%) |
May 17, 2022 | 89.98 | 90.87 | 89.22 | 90.80 | 28,968 | +2.42(+2.74%) |
May 16, 2022 | 88.42 | 88.98 | 87.81 | 88.38 | 48,660 | -0.12(-0.13%) |
May 13, 2022 | 87.32 | 89.14 | 87.32 | 88.50 | 30,216 | +2.29(+2.66%) |
May 12, 2022 | 84.88 | 86.72 | 84.62 | 86.20 | 32,651 | +0.64(+0.75%) |
May 11, 2022 | 86.97 | 88.44 | 85.29 | 85.56 | 55,931 | -1.23(-1.42%) |
May 10, 2022 | 88.65 | 88.65 | 85.36 | 86.79 | 40,714 | -0.45(-0.51%) |
May 09, 2022 | 88.94 | 88.94 | 87.04 | 87.24 | 58,905 | -3.09(-3.42%) |
May 06, 2022 | 90.97 | 91.31 | 89.25 | 90.32 | 53,659 | -1.09(-1.20%) |
May 05, 2022 | 93.80 | 93.80 | 90.66 | 91.42 | 25,832 | -3.36(-3.54%) |
May 04, 2022 | 92.55 | 94.81 | 91.74 | 94.77 | 32,205 | +2.56(+2.77%) |
May 03, 2022 | 90.98 | 92.43 | 90.89 | 92.22 | 23,086 | +1.55(+1.71%) |
May 02, 2022 | 90.21 | 91.09 | 88.69 | 90.66 | 100,235 | +0.58(+0.64%) |
Apr 29, 2022 | 92.14 | 93.08 | 90.05 | 90.09 | 30,070 | -2.59(-2.79%) |
Apr 28, 2022 | 91.72 | 93.11 | 90.21 | 92.68 | 36,999 | +1.82(+2.00%) |
Apr 27, 2022 | 90.87 | 91.99 | 90.60 | 90.85 | 31,526 | +0.07(+0.08%) |
Apr 26, 2022 | 92.69 | 92.69 | 90.78 | 90.78 | 36,027 | -2.66(-2.84%) |
Apr 25, 2022 | 92.11 | 93.46 | 90.96 | 93.44 | 42,808 | +0.54(+0.58%) |
Apr 22, 2022 | 94.48 | 94.74 | 92.85 | 92.90 | 20,003 | -2.64(-2.76%) |
Apr 21, 2022 | 98.48 | 98.48 | 95.35 | 95.54 | 22,616 | -1.94(-1.99%) |
Apr 20, 2022 | 97.17 | 97.92 | 97.17 | 97.48 | 43,517 | +0.92(+0.95%) |
Apr 19, 2022 | 94.67 | 96.71 | 94.67 | 96.56 | 51,651 | +2.01(+2.13%) |
Apr 18, 2022 | 94.59 | 95.08 | 94.14 | 94.55 | 22,583 | -0.08(-0.09%) |
Apr 14, 2022 | 95.07 | 95.44 | 94.60 | 94.63 | 30,665 | -0.38(-0.40%) |
Apr 13, 2022 | 93.72 | 95.12 | 93.72 | 95.01 | 43,562 | +1.53(+1.64%) |
Apr 12, 2022 | 94.21 | 95.33 | 93.29 | 93.48 | 46,505 | +0.08(+0.08%) |
Apr 11, 2022 | 93.23 | 94.68 | 93.23 | 93.40 | 122,800 | -0.15(-0.16%) |
Apr 08, 2022 | 93.33 | 94.18 | 92.98 | 93.54 | 31,270 | +0.20(+0.21%) |
Apr 07, 2022 | 93.41 | 93.74 | 92.22 | 93.35 | 15,570 | -0.12(-0.13%) |
Apr 06, 2022 | 93.81 | 93.90 | 93.06 | 93.47 | 26,687 | -0.96(-1.01%) |
Apr 05, 2022 | 95.90 | 95.99 | 94.42 | 94.42 | 15,824 | -1.68(-1.75%) |
Apr 04, 2022 | 96.74 | 96.74 | 95.66 | 96.10 | 24,524 | -0.16(-0.16%) |
Apr 01, 2022 | 96.53 | 96.59 | 95.44 | 96.26 | 57,611 | +0.47(+0.49%) |
Mar 31, 2022 | 96.88 | 97.26 | 95.67 | 95.79 | 39,824 | -1.37(-1.41%) |
Mar 30, 2022 | 98.33 | 98.33 | 96.80 | 97.16 | 25,776 | -1.17(-1.19%) |
Mar 29, 2022 | 97.50 | 98.40 | 97.23 | 98.33 | 15,755 | +1.83(+1.89%) |
Mar 28, 2022 | 96.52 | 96.53 | 95.54 | 96.50 | 18,948 | -0.21(-0.22%) |
Mar 25, 2022 | 96.58 | 96.72 | 96.05 | 96.72 | 13,150 | +0.56(+0.58%) |
Mar 24, 2022 | 95.99 | 96.16 | 95.46 | 96.16 | 20,741 | +0.87(+0.91%) |
Mar 23, 2022 | 96.55 | 96.55 | 95.26 | 95.29 | 22,153 | -1.51(-1.56%) |
Mar 22, 2022 | 96.54 | 97.13 | 96.46 | 96.80 | 34,827 | +0.66(+0.69%) |
Mar 21, 2022 | 96.66 | 96.66 | 95.76 | 96.14 | 14,300 | -0.24(-0.25%) |
Mar 18, 2022 | 95.36 | 96.42 | 94.97 | 96.39 | 32,847 | +0.83(+0.87%) |
Mar 17, 2022 | 94.17 | 95.68 | 94.11 | 95.56 | 16,406 | +1.10(+1.17%) |
Mar 16, 2022 | 93.26 | 94.49 | 92.50 | 94.46 | 45,397 | +2.34(+2.54%) |
Mar 15, 2022 | 90.83 | 92.24 | 90.83 | 92.12 | 24,968 | +1.29(+1.42%) |
Mar 14, 2022 | 92.00 | 92.25 | 90.50 | 90.83 | 20,609 | -0.85(-0.92%) |
Mar 11, 2022 | 92.96 | 93.08 | 91.63 | 91.68 | 20,792 | -0.67(-0.73%) |
Mar 10, 2022 | 91.40 | 92.45 | 91.12 | 92.35 | 18,020 | -0.05(-0.05%) |
Mar 09, 2022 | 91.96 | 93.01 | 91.83 | 92.40 | 21,875 | +2.37(+2.63%) |
Mar 08, 2022 | 90.10 | 91.90 | 89.49 | 90.03 | 80,575 | +0.17(+0.18%) |
Mar 07, 2022 | 93.23 | 93.23 | 89.87 | 89.87 | 36,790 | -3.38(-3.63%) |
Mar 04, 2022 | 94.02 | 94.02 | 92.35 | 93.25 | 51,971 | -1.45(-1.53%) |
Mar 03, 2022 | 95.71 | 95.92 | 94.21 | 94.70 | 44,885 | -0.69(-0.73%) |
Mar 02, 2022 | 93.30 | 95.77 | 93.30 | 95.39 | 16,433 | +2.61(+2.82%) |