Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.88 | 97.18 | 96.70 | 97.08 | 34,089 | -0.11(-0.11%) |
May 27, 2022 | 96.99 | 97.23 | 96.80 | 97.18 | 76,996 | +0.19(+0.19%) |
May 26, 2022 | 96.79 | 97.05 | 96.77 | 97.00 | 83,693 | +0.40(+0.41%) |
May 25, 2022 | 96.49 | 96.72 | 96.37 | 96.60 | 69,365 | -0.49(-0.50%) |
May 24, 2022 | 96.87 | 97.22 | 96.85 | 97.09 | 131,279 | +0.40(+0.41%) |
May 23, 2022 | 96.33 | 96.76 | 96.29 | 96.69 | 192,568 | +1.17(+1.23%) |
May 20, 2022 | 95.53 | 95.57 | 95.29 | 95.51 | 119,736 | -0.32(-0.34%) |
May 19, 2022 | 95.41 | 95.96 | 95.39 | 95.84 | 163,524 | +1.17(+1.24%) |
May 18, 2022 | 95.17 | 95.33 | 94.65 | 94.66 | 68,941 | -0.73(-0.77%) |
May 17, 2022 | 95.32 | 95.47 | 95.21 | 95.40 | 224,904 | +0.98(+1.04%) |
May 16, 2022 | 94.30 | 94.51 | 94.05 | 94.42 | 41,791 | +0.27(+0.29%) |
May 13, 2022 | 93.75 | 94.26 | 93.74 | 94.14 | 73,515 | +0.27(+0.29%) |
May 12, 2022 | 94.30 | 94.34 | 93.72 | 93.87 | 180,544 | -1.30(-1.37%) |
May 11, 2022 | 95.51 | 95.66 | 95.16 | 95.17 | 146,255 | -0.18(-0.19%) |
May 10, 2022 | 95.58 | 95.59 | 95.28 | 95.36 | 73,095 | -0.22(-0.22%) |
May 09, 2022 | 95.42 | 95.93 | 95.18 | 95.57 | 317,599 | +0.12(+0.12%) |
May 06, 2022 | 95.80 | 95.88 | 95.40 | 95.45 | 87,971 | -0.04(-0.04%) |
May 05, 2022 | 95.60 | 95.60 | 94.99 | 95.49 | 92,330 | -0.56(-0.58%) |
May 04, 2022 | 95.50 | 96.16 | 95.16 | 96.05 | 216,289 | +0.76(+0.80%) |
May 03, 2022 | 95.59 | 95.63 | 95.17 | 95.29 | 36,687 | +0.19(+0.20%) |
May 02, 2022 | 95.07 | 95.42 | 94.98 | 95.09 | 51,196 | -0.42(-0.44%) |
Apr 29, 2022 | 95.30 | 95.79 | 95.24 | 95.51 | 99,760 | +0.35(+0.37%) |
Apr 28, 2022 | 95.11 | 95.34 | 94.92 | 95.16 | 136,400 | -0.45(-0.47%) |
Apr 27, 2022 | 95.43 | 95.73 | 95.22 | 95.61 | 178,444 | -0.78(-0.81%) |
Apr 26, 2022 | 96.70 | 96.75 | 96.32 | 96.39 | 119,925 | -0.63(-0.64%) |
Apr 25, 2022 | 97.10 | 97.12 | 96.87 | 97.02 | 550,434 | -0.70(-0.72%) |
Apr 22, 2022 | 98.02 | 98.02 | 97.54 | 97.72 | 152,762 | -0.39(-0.40%) |
Apr 21, 2022 | 98.61 | 98.63 | 98.06 | 98.11 | 44,494 | -0.17(-0.17%) |
Apr 20, 2022 | 98.11 | 98.37 | 98.07 | 98.28 | 57,570 | +0.60(+0.61%) |
Apr 19, 2022 | 97.72 | 97.85 | 97.63 | 97.68 | 112,740 | +0.06(+0.06%) |
Apr 18, 2022 | 97.76 | 97.84 | 97.52 | 97.62 | 38,128 | -0.37(-0.38%) |
Apr 14, 2022 | 98.05 | 98.11 | 97.42 | 97.99 | 306,267 | -0.60(-0.60%) |
Apr 13, 2022 | 97.98 | 98.59 | 97.90 | 98.59 | 50,693 | +0.54(+0.55%) |
Apr 12, 2022 | 98.52 | 98.60 | 97.98 | 98.05 | 125,194 | -0.50(-0.51%) |
Apr 11, 2022 | 98.58 | 98.70 | 98.47 | 98.55 | 42,252 | +0.02(+0.02%) |
Apr 08, 2022 | 98.21 | 98.55 | 98.14 | 98.53 | 94,797 | +0.07(+0.07%) |
Apr 07, 2022 | 98.89 | 99.05 | 98.44 | 98.46 | 24,194 | -0.27(-0.27%) |
Apr 06, 2022 | 98.95 | 98.99 | 98.55 | 98.73 | 70,764 | +0.01(+0.01%) |
Apr 05, 2022 | 99.26 | 99.43 | 98.72 | 98.72 | 101,207 | -0.69(-0.70%) |
Apr 04, 2022 | 99.58 | 99.67 | 99.32 | 99.41 | 119,939 | -0.73(-0.73%) |
Apr 01, 2022 | 100.02 | 100.14 | 99.93 | 100.14 | 69,488 | -0.10(-0.10%) |
Mar 31, 2022 | 100.48 | 100.73 | 100.23 | 100.24 | 57,407 | -0.83(-0.82%) |
Mar 30, 2022 | 100.92 | 101.20 | 100.87 | 101.07 | 114,380 | +0.54(+0.54%) |
Mar 29, 2022 | 100.82 | 100.92 | 100.32 | 100.53 | 151,246 | +0.98(+0.99%) |
Mar 28, 2022 | 99.29 | 99.66 | 99.29 | 99.54 | 33,689 | -0.00(-0.00%) |
Mar 25, 2022 | 99.77 | 99.87 | 99.53 | 99.55 | 38,653 | -0.12(-0.12%) |
Mar 24, 2022 | 99.49 | 99.80 | 99.40 | 99.67 | 42,575 | -0.07(-0.07%) |
Mar 23, 2022 | 99.50 | 99.80 | 99.38 | 99.73 | 101,178 | -0.29(-0.29%) |
Mar 22, 2022 | 99.93 | 100.04 | 99.82 | 100.03 | 13,915 | +0.21(+0.21%) |
Mar 21, 2022 | 100.11 | 100.26 | 99.81 | 99.82 | 34,990 | -0.38(-0.38%) |
Mar 18, 2022 | 99.80 | 100.35 | 99.75 | 100.20 | 125,084 | -0.40(-0.40%) |
Mar 17, 2022 | 100.27 | 100.94 | 100.25 | 100.60 | 65,228 | +0.37(+0.37%) |
Mar 16, 2022 | 99.58 | 100.25 | 99.28 | 100.23 | 160,495 | +0.92(+0.92%) |
Mar 15, 2022 | 99.63 | 99.80 | 99.05 | 99.31 | 27,344 | +0.10(+0.10%) |
Mar 14, 2022 | 99.26 | 99.64 | 99.14 | 99.22 | 73,828 | +0.33(+0.34%) |
Mar 11, 2022 | 99.60 | 99.61 | 98.83 | 98.88 | 78,634 | -0.59(-0.59%) |
Mar 10, 2022 | 99.90 | 99.92 | 99.42 | 99.47 | 65,435 | -0.90(-0.90%) |
Mar 09, 2022 | 100.18 | 100.57 | 99.90 | 100.37 | 96,995 | +1.47(+1.48%) |
Mar 08, 2022 | 98.91 | 99.32 | 98.57 | 98.90 | 151,465 | +0.36(+0.37%) |
Mar 07, 2022 | 99.06 | 99.06 | 98.37 | 98.54 | 135,530 | -0.59(-0.59%) |
Mar 04, 2022 | 98.98 | 99.16 | 98.82 | 99.13 | 181,197 | -1.21(-1.21%) |
Mar 03, 2022 | 100.58 | 100.58 | 100.09 | 100.34 | 91,829 | -0.55(-0.54%) |
Mar 02, 2022 | 100.64 | 101.02 | 100.32 | 100.89 | 63,318 | -0.14(-0.14%) |