Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.69 | 91.27 | 90.00 | 90.46 | 6,790,732 | -1.51(-1.64%) |
May 27, 2022 | 90.95 | 91.99 | 90.54 | 91.98 | 3,568,954 | +1.63(+1.80%) |
May 26, 2022 | 89.89 | 91.17 | 89.50 | 90.35 | 5,831,391 | +1.37(+1.54%) |
May 25, 2022 | 88.75 | 89.49 | 88.06 | 88.98 | 3,934,631 | +0.33(+0.38%) |
May 24, 2022 | 86.74 | 88.85 | 86.04 | 88.65 | 6,237,237 | +1.31(+1.50%) |
May 23, 2022 | 86.16 | 87.52 | 85.59 | 87.33 | 4,943,130 | +1.66(+1.94%) |
May 20, 2022 | 86.39 | 86.71 | 84.10 | 85.67 | 6,888,466 | -0.16(-0.19%) |
May 19, 2022 | 86.91 | 87.93 | 85.16 | 85.83 | 5,503,191 | -1.72(-1.97%) |
May 18, 2022 | 89.18 | 90.00 | 87.24 | 87.55 | 6,182,548 | -2.21(-2.46%) |
May 17, 2022 | 89.18 | 89.95 | 88.39 | 89.77 | 4,703,364 | +2.34(+2.67%) |
May 16, 2022 | 86.83 | 88.43 | 86.80 | 87.43 | 5,456,358 | +0.53(+0.61%) |
May 13, 2022 | 87.02 | 87.55 | 86.12 | 86.90 | 5,781,343 | +0.42(+0.48%) |
May 12, 2022 | 85.89 | 87.42 | 85.03 | 86.48 | 6,723,038 | +0.45(+0.53%) |
May 11, 2022 | 86.29 | 88.99 | 85.85 | 86.03 | 6,868,785 | -0.65(-0.75%) |
May 10, 2022 | 87.39 | 88.73 | 86.37 | 86.68 | 7,960,500 | -0.06(-0.07%) |
May 09, 2022 | 89.37 | 89.61 | 86.27 | 86.74 | 6,422,458 | -3.36(-3.73%) |
May 06, 2022 | 90.48 | 90.81 | 88.60 | 90.10 | 5,600,781 | -0.96(-1.06%) |
May 05, 2022 | 92.46 | 92.84 | 90.20 | 91.06 | 6,247,285 | -1.36(-1.47%) |
May 04, 2022 | 89.80 | 92.67 | 89.77 | 92.42 | 6,516,046 | +2.23(+2.47%) |
May 03, 2022 | 89.98 | 90.88 | 89.17 | 90.19 | 5,936,064 | +1.12(+1.25%) |
May 02, 2022 | 89.35 | 90.12 | 87.35 | 89.08 | 8,324,859 | -0.65(-0.73%) |
Apr 29, 2022 | 93.09 | 93.49 | 89.44 | 89.73 | 6,254,373 | -3.00(-3.23%) |
Apr 28, 2022 | 93.59 | 93.84 | 91.61 | 92.72 | 6,924,461 | -0.72(-0.77%) |
Apr 27, 2022 | 93.80 | 94.45 | 92.27 | 93.44 | 7,015,088 | -0.33(-0.35%) |
Apr 26, 2022 | 91.61 | 95.44 | 91.50 | 93.77 | 7,614,800 | -0.40(-0.42%) |
Apr 25, 2022 | 94.40 | 94.46 | 92.24 | 94.17 | 5,938,831 | -0.83(-0.88%) |
Apr 22, 2022 | 95.91 | 96.96 | 94.89 | 95.00 | 4,953,792 | -1.17(-1.22%) |
Apr 21, 2022 | 100.07 | 100.23 | 95.86 | 96.18 | 6,129,460 | -3.06(-3.09%) |
Apr 20, 2022 | 99.91 | 100.23 | 98.59 | 99.24 | 4,475,052 | +0.40(+0.40%) |
Apr 19, 2022 | 98.74 | 99.89 | 98.47 | 98.84 | 4,835,893 | +0.24(+0.24%) |
Apr 18, 2022 | 98.57 | 99.70 | 98.24 | 98.61 | 4,095,445 | +0.03(+0.03%) |
Apr 14, 2022 | 98.22 | 99.25 | 98.01 | 98.58 | 4,260,017 | +0.85(+0.87%) |
Apr 13, 2022 | 97.68 | 98.75 | 97.04 | 97.73 | 5,660,174 | +0.73(+0.75%) |
Apr 12, 2022 | 96.60 | 98.30 | 96.50 | 97.00 | 5,118,572 | +0.46(+0.48%) |
Apr 11, 2022 | 95.14 | 97.33 | 95.14 | 96.53 | 6,037,019 | +1.62(+1.70%) |
Apr 08, 2022 | 96.41 | 97.13 | 94.61 | 94.92 | 5,089,279 | -0.55(-0.57%) |
Apr 07, 2022 | 92.89 | 95.74 | 92.55 | 95.47 | 6,506,104 | +2.38(+2.56%) |
Apr 06, 2022 | 92.95 | 93.86 | 92.77 | 93.08 | 5,568,530 | -0.33(-0.35%) |
Apr 05, 2022 | 94.05 | 95.02 | 93.23 | 93.41 | 4,460,723 | -0.46(-0.49%) |
Apr 04, 2022 | 94.65 | 94.92 | 93.18 | 93.88 | 4,032,740 | -0.82(-0.87%) |
Apr 01, 2022 | 94.31 | 94.96 | 93.58 | 94.70 | 3,817,037 | +1.04(+1.11%) |
Mar 31, 2022 | 93.86 | 95.40 | 93.59 | 93.66 | 5,823,464 | -1.66(-1.75%) |
Mar 30, 2022 | 96.08 | 96.79 | 94.31 | 95.32 | 5,466,373 | -0.24(-0.25%) |
Mar 29, 2022 | 95.34 | 95.86 | 93.95 | 95.56 | 5,329,082 | -0.48(-0.50%) |
Mar 28, 2022 | 96.12 | 96.58 | 95.41 | 96.04 | 4,287,431 | -0.79(-0.82%) |
Mar 25, 2022 | 96.43 | 97.35 | 96.35 | 96.84 | 3,725,167 | +0.68(+0.71%) |
Mar 24, 2022 | 96.11 | 96.62 | 95.61 | 96.16 | 4,119,486 | +0.45(+0.47%) |
Mar 23, 2022 | 95.64 | 96.88 | 95.59 | 95.70 | 4,728,263 | -0.14(-0.15%) |
Mar 22, 2022 | 94.35 | 96.08 | 93.51 | 95.84 | 6,415,153 | +1.36(+1.44%) |
Mar 21, 2022 | 92.50 | 95.32 | 92.46 | 94.48 | 7,058,347 | +2.29(+2.48%) |
Mar 18, 2022 | 92.65 | 92.91 | 91.07 | 92.20 | 11,041,422 | -0.22(-0.24%) |
Mar 17, 2022 | 91.33 | 92.45 | 90.60 | 92.41 | 6,914,230 | +1.84(+2.04%) |
Mar 16, 2022 | 91.74 | 92.30 | 88.93 | 90.57 | 9,321,864 | -1.72(-1.86%) |
Mar 15, 2022 | 92.54 | 92.74 | 91.30 | 92.29 | 5,730,382 | +0.55(+0.60%) |
Mar 14, 2022 | 91.86 | 92.33 | 90.20 | 91.74 | 5,903,112 | +0.11(+0.12%) |
Mar 11, 2022 | 93.39 | 94.30 | 91.51 | 91.63 | 4,605,792 | -1.50(-1.61%) |
Mar 10, 2022 | 92.81 | 94.35 | 92.33 | 93.13 | 5,413,207 | -0.01(-0.01%) |
Mar 09, 2022 | 90.05 | 93.67 | 90.05 | 93.14 | 7,509,684 | +3.47(+3.87%) |
Mar 08, 2022 | 92.66 | 93.03 | 89.52 | 89.67 | 9,947,328 | -3.16(-3.40%) |
Mar 07, 2022 | 95.76 | 97.47 | 92.76 | 92.83 | 13,491,618 | -1.32(-1.41%) |
Mar 04, 2022 | 94.49 | 94.49 | 92.87 | 94.15 | 9,220,244 | -0.23(-0.24%) |
Mar 03, 2022 | 95.54 | 95.82 | 93.24 | 94.38 | 9,107,951 | -0.86(-0.90%) |
Mar 02, 2022 | 96.62 | 96.91 | 94.33 | 95.24 | 13,573,278 | -1.88(-1.94%) |