Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.70 | 97.00 | 96.52 | 96.89 | 34,154 | -0.11(-0.11%) |
May 27, 2022 | 96.80 | 97.05 | 96.62 | 97.00 | 77,144 | +0.19(+0.19%) |
May 26, 2022 | 96.61 | 96.87 | 96.59 | 96.81 | 83,854 | +0.40(+0.41%) |
May 25, 2022 | 96.31 | 96.54 | 96.19 | 96.41 | 69,498 | -0.49(-0.50%) |
May 24, 2022 | 96.69 | 97.04 | 96.67 | 96.90 | 131,531 | +0.40(+0.41%) |
May 23, 2022 | 96.15 | 96.57 | 96.11 | 96.50 | 192,938 | +1.17(+1.23%) |
May 20, 2022 | 95.35 | 95.39 | 95.11 | 95.33 | 119,966 | -0.32(-0.34%) |
May 19, 2022 | 95.22 | 95.78 | 95.20 | 95.65 | 163,838 | +1.17(+1.24%) |
May 18, 2022 | 94.99 | 95.14 | 94.47 | 94.48 | 69,074 | -0.73(-0.77%) |
May 17, 2022 | 95.13 | 95.29 | 95.03 | 95.21 | 225,336 | +0.98(+1.04%) |
May 16, 2022 | 94.12 | 94.33 | 93.87 | 94.24 | 41,871 | +0.27(+0.29%) |
May 13, 2022 | 93.57 | 94.08 | 93.56 | 93.96 | 73,656 | +0.27(+0.29%) |
May 12, 2022 | 94.12 | 94.16 | 93.55 | 93.69 | 180,890 | -1.30(-1.37%) |
May 11, 2022 | 95.33 | 95.48 | 94.98 | 94.99 | 146,536 | -0.18(-0.19%) |
May 10, 2022 | 95.40 | 95.41 | 95.10 | 95.17 | 73,236 | -0.21(-0.22%) |
May 09, 2022 | 95.24 | 95.75 | 95.00 | 95.39 | 318,209 | +0.12(+0.12%) |
May 06, 2022 | 95.61 | 95.70 | 95.21 | 95.27 | 88,140 | -0.04(-0.04%) |
May 05, 2022 | 95.42 | 95.42 | 94.81 | 95.31 | 92,507 | -0.56(-0.58%) |
May 04, 2022 | 95.32 | 95.97 | 94.98 | 95.87 | 216,704 | +0.76(+0.80%) |
May 03, 2022 | 95.41 | 95.45 | 94.99 | 95.10 | 36,758 | +0.19(+0.20%) |
May 02, 2022 | 94.89 | 95.24 | 94.79 | 94.91 | 51,295 | -0.42(-0.44%) |
Apr 29, 2022 | 95.12 | 95.60 | 95.06 | 95.33 | 99,951 | +0.35(+0.37%) |
Apr 28, 2022 | 94.93 | 95.15 | 94.73 | 94.98 | 136,662 | -0.45(-0.47%) |
Apr 27, 2022 | 95.25 | 95.54 | 95.04 | 95.43 | 178,786 | -0.78(-0.81%) |
Apr 26, 2022 | 96.52 | 96.57 | 96.14 | 96.21 | 120,156 | -0.62(-0.64%) |
Apr 25, 2022 | 96.91 | 96.93 | 96.69 | 96.83 | 551,491 | -0.70(-0.72%) |
Apr 22, 2022 | 97.84 | 97.84 | 97.35 | 97.53 | 153,055 | -0.39(-0.40%) |
Apr 21, 2022 | 98.42 | 98.44 | 97.88 | 97.92 | 44,579 | -0.17(-0.17%) |
Apr 20, 2022 | 97.92 | 98.18 | 97.88 | 98.09 | 57,681 | +0.59(+0.61%) |
Apr 19, 2022 | 97.53 | 97.66 | 97.45 | 97.49 | 112,956 | +0.06(+0.06%) |
Apr 18, 2022 | 97.57 | 97.65 | 97.33 | 97.44 | 38,201 | -0.37(-0.38%) |
Apr 14, 2022 | 97.87 | 97.92 | 97.23 | 97.81 | 306,855 | -0.59(-0.60%) |
Apr 13, 2022 | 97.79 | 98.40 | 97.71 | 98.40 | 50,790 | +0.54(+0.55%) |
Apr 12, 2022 | 98.33 | 98.41 | 97.79 | 97.87 | 125,434 | -0.50(-0.51%) |
Apr 11, 2022 | 98.39 | 98.51 | 98.28 | 98.36 | 42,333 | +0.02(+0.02%) |
Apr 08, 2022 | 98.02 | 98.36 | 97.95 | 98.34 | 94,979 | +0.07(+0.07%) |
Apr 07, 2022 | 98.70 | 98.86 | 98.26 | 98.27 | 24,241 | -0.27(-0.27%) |
Apr 06, 2022 | 98.76 | 98.80 | 98.36 | 98.54 | 70,900 | +0.01(+0.01%) |
Apr 05, 2022 | 99.06 | 99.24 | 98.53 | 98.53 | 101,401 | -0.69(-0.70%) |
Apr 04, 2022 | 99.39 | 99.48 | 99.13 | 99.22 | 120,169 | -0.73(-0.73%) |
Apr 01, 2022 | 99.83 | 99.95 | 99.74 | 99.95 | 69,621 | -0.10(-0.10%) |
Mar 31, 2022 | 100.28 | 100.54 | 100.04 | 100.05 | 57,518 | -0.82(-0.82%) |
Mar 30, 2022 | 100.72 | 101.01 | 100.67 | 100.87 | 114,600 | +0.54(+0.54%) |
Mar 29, 2022 | 100.62 | 100.72 | 100.13 | 100.33 | 151,537 | +0.98(+0.99%) |
Mar 28, 2022 | 99.10 | 99.46 | 99.10 | 99.35 | 33,753 | -0.00(-0.00%) |
Mar 25, 2022 | 99.58 | 99.68 | 99.34 | 99.36 | 38,727 | -0.12(-0.12%) |
Mar 24, 2022 | 99.30 | 99.61 | 99.21 | 99.47 | 42,657 | -0.07(-0.07%) |
Mar 23, 2022 | 99.31 | 99.61 | 99.19 | 99.54 | 101,372 | -0.29(-0.29%) |
Mar 22, 2022 | 99.74 | 99.85 | 99.63 | 99.84 | 13,942 | +0.20(+0.21%) |
Mar 21, 2022 | 99.92 | 100.07 | 99.62 | 99.63 | 35,058 | -0.38(-0.38%) |
Mar 18, 2022 | 99.61 | 100.16 | 99.56 | 100.01 | 125,325 | -0.40(-0.40%) |
Mar 17, 2022 | 100.08 | 100.74 | 100.06 | 100.41 | 65,354 | +0.37(+0.37%) |
Mar 16, 2022 | 99.39 | 100.06 | 99.09 | 100.04 | 160,803 | +0.92(+0.92%) |
Mar 15, 2022 | 99.44 | 99.61 | 98.86 | 99.12 | 27,397 | +0.10(+0.10%) |
Mar 14, 2022 | 99.06 | 99.45 | 98.95 | 99.03 | 73,970 | +0.33(+0.34%) |
Mar 11, 2022 | 99.41 | 99.42 | 98.64 | 98.69 | 78,785 | -0.59(-0.59%) |
Mar 10, 2022 | 99.71 | 99.73 | 99.23 | 99.28 | 65,561 | -0.90(-0.90%) |
Mar 09, 2022 | 99.99 | 100.38 | 99.71 | 100.18 | 97,182 | +1.46(+1.48%) |
Mar 08, 2022 | 98.72 | 99.13 | 98.38 | 98.71 | 151,756 | +0.36(+0.37%) |
Mar 07, 2022 | 98.87 | 98.87 | 98.18 | 98.35 | 135,791 | -0.59(-0.59%) |
Mar 04, 2022 | 98.79 | 98.97 | 98.63 | 98.94 | 181,544 | -1.21(-1.21%) |
Mar 03, 2022 | 100.39 | 100.39 | 99.89 | 100.15 | 92,006 | -0.55(-0.54%) |
Mar 02, 2022 | 100.45 | 100.83 | 100.13 | 100.69 | 63,439 | -0.14(-0.13%) |