Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.59 | 91.20 | 89.59 | 89.89 | 9,970,785 | -1.21(-1.33%) |
May 27, 2022 | 89.62 | 91.15 | 88.97 | 91.10 | 4,647,324 | +0.23(+0.26%) |
May 26, 2022 | 90.91 | 91.86 | 90.71 | 90.87 | 5,143,268 | +0.60(+0.67%) |
May 25, 2022 | 90.17 | 91.09 | 89.69 | 90.27 | 3,878,453 | +0.65(+0.73%) |
May 24, 2022 | 89.29 | 90.13 | 88.07 | 89.62 | 4,261,131 | +0.82(+0.92%) |
May 23, 2022 | 89.20 | 90.19 | 88.25 | 88.80 | 6,604,280 | +0.59(+0.67%) |
May 20, 2022 | 86.67 | 88.48 | 86.17 | 88.20 | 5,485,720 | +1.66(+1.92%) |
May 19, 2022 | 86.44 | 87.04 | 84.99 | 86.54 | 7,533,785 | -0.82(-0.94%) |
May 18, 2022 | 91.46 | 91.46 | 86.34 | 87.36 | 8,874,404 | -4.98(-5.39%) |
May 17, 2022 | 91.88 | 92.48 | 90.98 | 92.34 | 4,477,534 | +0.77(+0.84%) |
May 16, 2022 | 91.06 | 92.31 | 90.20 | 91.57 | 3,700,795 | +0.99(+1.10%) |
May 13, 2022 | 91.44 | 91.63 | 89.74 | 90.57 | 4,845,803 | -0.72(-0.78%) |
May 12, 2022 | 90.54 | 91.30 | 89.47 | 91.29 | 5,294,184 | +0.24(+0.27%) |
May 11, 2022 | 91.28 | 92.79 | 90.94 | 91.05 | 5,024,210 | -0.16(-0.17%) |
May 10, 2022 | 92.37 | 93.01 | 90.80 | 91.20 | 5,619,931 | -0.65(-0.71%) |
May 09, 2022 | 92.52 | 93.05 | 91.40 | 91.85 | 7,692,347 | -1.70(-1.82%) |
May 06, 2022 | 90.41 | 93.78 | 90.41 | 93.56 | 8,847,367 | +2.75(+3.03%) |
May 05, 2022 | 93.48 | 93.48 | 89.67 | 90.80 | 8,864,843 | -2.64(-2.82%) |
May 04, 2022 | 89.92 | 94.04 | 88.76 | 93.44 | 10,073,627 | +4.26(+4.78%) |
May 03, 2022 | 90.23 | 90.80 | 89.13 | 89.18 | 6,341,449 | -0.48(-0.54%) |
May 02, 2022 | 89.62 | 90.42 | 88.29 | 89.66 | 7,017,210 | +0.34(+0.38%) |
Apr 29, 2022 | 93.17 | 93.32 | 89.10 | 89.32 | 9,476,278 | -4.39(-4.68%) |
Apr 28, 2022 | 94.53 | 95.33 | 93.26 | 93.70 | 6,357,998 | +0.00(+0.00%) |
Apr 27, 2022 | 94.04 | 95.08 | 92.67 | 93.70 | 5,091,637 | -0.54(-0.57%) |
Apr 26, 2022 | 93.95 | 95.62 | 93.88 | 94.24 | 4,228,525 | -0.32(-0.33%) |
Apr 25, 2022 | 94.62 | 95.13 | 92.18 | 94.56 | 5,335,619 | +0.08(+0.09%) |
Apr 22, 2022 | 96.88 | 96.91 | 94.37 | 94.47 | 6,220,015 | -3.25(-3.33%) |
Apr 21, 2022 | 98.58 | 98.86 | 97.44 | 97.73 | 3,644,119 | -0.85(-0.86%) |
Apr 20, 2022 | 96.96 | 99.46 | 96.67 | 98.57 | 6,090,810 | +2.57(+2.68%) |
Apr 19, 2022 | 95.76 | 96.51 | 95.16 | 96.00 | 3,910,974 | +0.41(+0.43%) |
Apr 18, 2022 | 95.56 | 96.59 | 95.19 | 95.60 | 3,249,223 | -0.24(-0.25%) |
Apr 14, 2022 | 97.34 | 97.75 | 95.77 | 95.84 | 5,555,114 | -1.20(-1.24%) |
Apr 13, 2022 | 96.50 | 97.80 | 95.39 | 97.04 | 4,076,748 | +0.31(+0.32%) |
Apr 12, 2022 | 96.50 | 97.08 | 95.91 | 96.72 | 4,465,284 | +0.18(+0.18%) |
Apr 11, 2022 | 98.31 | 99.58 | 96.29 | 96.55 | 6,889,104 | -2.00(-2.03%) |
Apr 08, 2022 | 96.50 | 99.39 | 95.73 | 98.54 | 8,390,935 | +2.77(+2.90%) |
Apr 07, 2022 | 94.25 | 96.12 | 93.61 | 95.77 | 6,200,848 | +1.43(+1.52%) |
Apr 06, 2022 | 92.41 | 94.55 | 92.15 | 94.34 | 7,129,213 | +2.40(+2.61%) |
Apr 05, 2022 | 91.82 | 93.62 | 91.68 | 91.94 | 7,707,539 | -0.50(-0.54%) |
Apr 04, 2022 | 92.89 | 92.93 | 91.20 | 92.43 | 7,523,556 | -1.01(-1.08%) |
Apr 01, 2022 | 93.55 | 94.46 | 92.71 | 93.44 | 6,863,757 | -0.11(-0.12%) |
Mar 31, 2022 | 94.28 | 95.00 | 93.53 | 93.55 | 9,218,179 | -2.16(-2.26%) |
Mar 30, 2022 | 96.22 | 97.39 | 94.58 | 95.72 | 8,623,925 | -1.04(-1.08%) |
Mar 29, 2022 | 98.71 | 99.17 | 96.05 | 96.76 | 9,210,007 | -3.11(-3.11%) |
Mar 28, 2022 | 99.83 | 100.06 | 98.83 | 99.87 | 4,083,522 | -0.48(-0.48%) |
Mar 25, 2022 | 99.60 | 100.63 | 99.22 | 100.35 | 4,098,957 | +0.47(+0.47%) |
Mar 24, 2022 | 98.35 | 99.89 | 98.04 | 99.88 | 3,913,944 | +1.71(+1.74%) |
Mar 23, 2022 | 99.35 | 99.62 | 98.12 | 98.17 | 3,442,893 | -0.95(-0.96%) |
Mar 22, 2022 | 99.83 | 100.01 | 98.29 | 99.12 | 3,596,903 | -0.15(-0.15%) |
Mar 21, 2022 | 99.63 | 101.39 | 98.78 | 99.27 | 5,056,287 | +0.08(+0.08%) |
Mar 18, 2022 | 100.29 | 100.40 | 98.49 | 99.18 | 7,714,052 | -1.16(-1.16%) |
Mar 17, 2022 | 98.58 | 100.42 | 97.72 | 100.35 | 6,040,039 | +1.34(+1.35%) |
Mar 16, 2022 | 98.91 | 99.20 | 97.52 | 99.01 | 5,607,379 | +0.12(+0.12%) |
Mar 15, 2022 | 97.06 | 99.32 | 96.68 | 98.89 | 7,405,094 | +2.30(+2.38%) |
Mar 14, 2022 | 96.07 | 96.68 | 93.44 | 96.59 | 6,221,092 | +0.94(+0.99%) |
Mar 11, 2022 | 96.29 | 97.22 | 95.57 | 95.64 | 5,191,791 | -0.56(-0.59%) |
Mar 10, 2022 | 95.30 | 96.37 | 94.81 | 96.21 | 3,889,237 | +0.44(+0.46%) |
Mar 09, 2022 | 96.63 | 97.00 | 94.63 | 95.76 | 5,341,034 | +1.15(+1.21%) |
Mar 08, 2022 | 97.12 | 97.86 | 94.51 | 94.62 | 7,357,298 | -2.03(-2.10%) |
Mar 07, 2022 | 96.59 | 98.73 | 95.89 | 96.65 | 6,949,005 | -0.58(-0.60%) |
Mar 04, 2022 | 94.94 | 97.32 | 94.35 | 97.23 | 5,785,671 | +0.60(+0.62%) |
Mar 03, 2022 | 96.59 | 97.71 | 95.65 | 96.63 | 6,210,297 | +0.10(+0.11%) |
Mar 02, 2022 | 95.22 | 97.08 | 94.24 | 96.53 | 5,443,776 | +2.20(+2.33%) |