Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.69 | 96.99 | 96.52 | 96.89 | 34,155 | -0.11(-0.11%) |
May 27, 2022 | 96.80 | 97.04 | 96.61 | 96.99 | 77,146 | +0.19(+0.19%) |
May 26, 2022 | 96.60 | 96.86 | 96.58 | 96.81 | 83,857 | +0.40(+0.41%) |
May 25, 2022 | 96.30 | 96.54 | 96.18 | 96.41 | 69,501 | -0.49(-0.50%) |
May 24, 2022 | 96.68 | 97.03 | 96.66 | 96.90 | 131,536 | +0.40(+0.41%) |
May 23, 2022 | 96.15 | 96.57 | 96.11 | 96.50 | 192,945 | +1.17(+1.23%) |
May 20, 2022 | 95.35 | 95.38 | 95.10 | 95.33 | 119,970 | -0.32(-0.34%) |
May 19, 2022 | 95.22 | 95.77 | 95.20 | 95.65 | 163,844 | +1.17(+1.24%) |
May 18, 2022 | 94.98 | 95.14 | 94.47 | 94.48 | 69,076 | -0.73(-0.77%) |
May 17, 2022 | 95.13 | 95.29 | 95.02 | 95.21 | 225,344 | +0.98(+1.04%) |
May 16, 2022 | 94.12 | 94.32 | 93.86 | 94.23 | 41,873 | +0.27(+0.29%) |
May 13, 2022 | 93.57 | 94.08 | 93.56 | 93.96 | 73,659 | +0.27(+0.29%) |
May 12, 2022 | 94.12 | 94.16 | 93.54 | 93.69 | 180,897 | -1.30(-1.37%) |
May 11, 2022 | 95.33 | 95.47 | 94.98 | 94.99 | 146,541 | -0.18(-0.19%) |
May 10, 2022 | 95.39 | 95.40 | 95.09 | 95.17 | 73,239 | -0.21(-0.22%) |
May 09, 2022 | 95.24 | 95.75 | 94.99 | 95.38 | 318,221 | +0.12(+0.12%) |
May 06, 2022 | 95.61 | 95.70 | 95.21 | 95.27 | 88,143 | -0.04(-0.04%) |
May 05, 2022 | 95.41 | 95.41 | 94.81 | 95.31 | 92,510 | -0.56(-0.58%) |
May 04, 2022 | 95.32 | 95.97 | 94.98 | 95.86 | 216,712 | +0.76(+0.80%) |
May 03, 2022 | 95.40 | 95.44 | 94.98 | 95.10 | 36,759 | +0.19(+0.20%) |
May 02, 2022 | 94.89 | 95.24 | 94.79 | 94.91 | 51,296 | -0.42(-0.44%) |
Apr 29, 2022 | 95.11 | 95.60 | 95.05 | 95.33 | 99,955 | +0.35(+0.37%) |
Apr 28, 2022 | 94.93 | 95.15 | 94.73 | 94.98 | 136,667 | -0.45(-0.47%) |
Apr 27, 2022 | 95.25 | 95.54 | 95.03 | 95.42 | 178,793 | -0.78(-0.81%) |
Apr 26, 2022 | 96.52 | 96.56 | 96.14 | 96.20 | 120,160 | -0.62(-0.64%) |
Apr 25, 2022 | 96.91 | 96.93 | 96.68 | 96.83 | 551,512 | -0.70(-0.72%) |
Apr 22, 2022 | 97.83 | 97.83 | 97.34 | 97.53 | 153,061 | -0.39(-0.40%) |
Apr 21, 2022 | 98.42 | 98.44 | 97.87 | 97.92 | 44,581 | -0.17(-0.17%) |
Apr 20, 2022 | 97.92 | 98.18 | 97.88 | 98.09 | 57,683 | +0.59(+0.61%) |
Apr 19, 2022 | 97.53 | 97.66 | 97.44 | 97.49 | 112,960 | +0.06(+0.06%) |
Apr 18, 2022 | 97.57 | 97.65 | 97.33 | 97.43 | 38,203 | -0.37(-0.38%) |
Apr 14, 2022 | 97.86 | 97.92 | 97.23 | 97.80 | 306,867 | -0.59(-0.60%) |
Apr 13, 2022 | 97.78 | 98.40 | 97.71 | 98.40 | 50,792 | +0.54(+0.55%) |
Apr 12, 2022 | 98.33 | 98.41 | 97.78 | 97.86 | 125,439 | -0.50(-0.51%) |
Apr 11, 2022 | 98.39 | 98.51 | 98.28 | 98.36 | 42,334 | +0.02(+0.02%) |
Apr 08, 2022 | 98.02 | 98.36 | 97.95 | 98.33 | 94,983 | +0.07(+0.07%) |
Apr 07, 2022 | 98.70 | 98.85 | 98.25 | 98.27 | 24,242 | -0.27(-0.27%) |
Apr 06, 2022 | 98.76 | 98.80 | 98.36 | 98.53 | 70,903 | +0.01(+0.01%) |
Apr 05, 2022 | 99.06 | 99.23 | 98.52 | 98.52 | 101,405 | -0.69(-0.70%) |
Apr 04, 2022 | 99.38 | 99.48 | 99.13 | 99.22 | 120,173 | -0.73(-0.73%) |
Apr 01, 2022 | 99.82 | 99.95 | 99.73 | 99.95 | 69,624 | -0.10(-0.10%) |
Mar 31, 2022 | 100.28 | 100.54 | 100.04 | 100.05 | 57,520 | -0.82(-0.82%) |
Mar 30, 2022 | 100.72 | 101.00 | 100.67 | 100.87 | 114,604 | +0.54(+0.54%) |
Mar 29, 2022 | 100.62 | 100.72 | 100.12 | 100.33 | 151,542 | +0.98(+0.99%) |
Mar 28, 2022 | 99.10 | 99.46 | 99.10 | 99.35 | 33,754 | -0.00(-0.00%) |
Mar 25, 2022 | 99.58 | 99.68 | 99.33 | 99.35 | 38,729 | -0.12(-0.12%) |
Mar 24, 2022 | 99.30 | 99.61 | 99.21 | 99.47 | 42,658 | -0.07(-0.07%) |
Mar 23, 2022 | 99.31 | 99.61 | 99.18 | 99.54 | 101,376 | -0.29(-0.29%) |
Mar 22, 2022 | 99.73 | 99.84 | 99.63 | 99.83 | 13,942 | +0.20(+0.21%) |
Mar 21, 2022 | 99.92 | 100.07 | 99.62 | 99.63 | 35,059 | -0.38(-0.38%) |
Mar 18, 2022 | 99.61 | 100.15 | 99.56 | 100.01 | 125,329 | -0.40(-0.40%) |
Mar 17, 2022 | 100.08 | 100.74 | 100.06 | 100.41 | 65,356 | +0.37(+0.37%) |
Mar 16, 2022 | 99.38 | 100.06 | 99.09 | 100.04 | 160,809 | +0.92(+0.92%) |
Mar 15, 2022 | 99.43 | 99.60 | 98.86 | 99.12 | 27,398 | +0.10(+0.10%) |
Mar 14, 2022 | 99.06 | 99.44 | 98.94 | 99.02 | 73,973 | +0.33(+0.34%) |
Mar 11, 2022 | 99.40 | 99.41 | 98.63 | 98.69 | 78,788 | -0.59(-0.59%) |
Mar 10, 2022 | 99.70 | 99.72 | 99.23 | 99.28 | 65,563 | -0.90(-0.90%) |
Mar 09, 2022 | 99.99 | 100.38 | 99.70 | 100.17 | 97,185 | +1.46(+1.48%) |
Mar 08, 2022 | 98.72 | 99.13 | 98.38 | 98.71 | 151,762 | +0.36(+0.37%) |
Mar 07, 2022 | 98.87 | 98.87 | 98.17 | 98.35 | 135,796 | -0.59(-0.59%) |
Mar 04, 2022 | 98.79 | 98.96 | 98.62 | 98.93 | 181,551 | -1.21(-1.21%) |
Mar 03, 2022 | 100.39 | 100.39 | 99.89 | 100.14 | 92,009 | -0.55(-0.54%) |
Mar 02, 2022 | 100.45 | 100.83 | 100.12 | 100.69 | 63,442 | -0.14(-0.13%) |