Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.03 | 89.57 | 88.22 | 88.80 | 2,358,531 | -0.67(-0.75%) |
May 27, 2022 | 87.71 | 89.46 | 87.71 | 89.46 | 2,729,661 | +2.21(+2.53%) |
May 26, 2022 | 85.74 | 87.63 | 85.74 | 87.26 | 3,677,236 | +1.78(+2.09%) |
May 25, 2022 | 84.23 | 85.92 | 84.16 | 85.47 | 2,266,719 | +0.84(+1.00%) |
May 24, 2022 | 84.50 | 84.82 | 83.14 | 84.63 | 2,176,830 | -0.77(-0.90%) |
May 23, 2022 | 84.62 | 85.61 | 84.02 | 85.39 | 2,118,017 | +1.41(+1.68%) |
May 20, 2022 | 84.83 | 84.88 | 81.96 | 83.98 | 3,130,832 | +0.01(+0.01%) |
May 19, 2022 | 83.60 | 84.94 | 83.38 | 83.97 | 2,991,510 | -0.32(-0.38%) |
May 18, 2022 | 86.79 | 86.89 | 84.03 | 84.29 | 2,604,687 | -3.51(-4.00%) |
May 17, 2022 | 87.31 | 87.80 | 86.46 | 87.80 | 1,767,462 | +1.88(+2.19%) |
May 16, 2022 | 86.03 | 86.77 | 85.51 | 85.92 | 2,140,601 | -0.43(-0.49%) |
May 13, 2022 | 85.20 | 86.72 | 85.03 | 86.34 | 2,605,840 | +2.23(+2.65%) |
May 12, 2022 | 83.36 | 84.94 | 82.60 | 84.12 | 4,557,492 | +0.10(+0.12%) |
May 11, 2022 | 85.36 | 86.67 | 83.89 | 84.02 | 4,045,374 | -1.55(-1.81%) |
May 10, 2022 | 86.77 | 87.11 | 84.51 | 85.57 | 6,695,475 | +0.16(+0.19%) |
May 09, 2022 | 87.21 | 87.38 | 85.06 | 85.40 | 5,494,870 | -3.10(-3.50%) |
May 06, 2022 | 88.71 | 89.33 | 87.28 | 88.51 | 3,803,541 | -0.72(-0.80%) |
May 05, 2022 | 91.68 | 91.80 | 88.27 | 89.22 | 2,869,829 | -3.43(-3.70%) |
May 04, 2022 | 90.18 | 92.78 | 89.26 | 92.65 | 3,051,724 | +2.69(+2.99%) |
May 03, 2022 | 89.59 | 90.49 | 89.33 | 89.96 | 3,048,271 | +0.38(+0.42%) |
May 02, 2022 | 88.85 | 89.85 | 87.52 | 89.58 | 7,390,090 | +0.60(+0.68%) |
Apr 29, 2022 | 91.49 | 92.06 | 88.82 | 88.98 | 2,880,926 | -3.27(-3.54%) |
Apr 28, 2022 | 91.18 | 92.70 | 90.01 | 92.25 | 2,029,813 | +2.16(+2.40%) |
Apr 27, 2022 | 90.08 | 91.25 | 89.61 | 90.08 | 2,817,572 | +0.16(+0.17%) |
Apr 26, 2022 | 92.06 | 92.12 | 89.91 | 89.93 | 2,612,547 | -2.69(-2.91%) |
Apr 25, 2022 | 91.55 | 92.68 | 90.56 | 92.62 | 3,145,784 | +0.57(+0.62%) |
Apr 22, 2022 | 94.44 | 94.44 | 91.95 | 92.05 | 2,646,771 | -2.55(-2.69%) |
Apr 21, 2022 | 97.05 | 97.38 | 94.40 | 94.60 | 1,251,649 | -1.62(-1.68%) |
Apr 20, 2022 | 96.72 | 96.90 | 96.01 | 96.22 | 1,173,561 | -0.10(-0.10%) |
Apr 19, 2022 | 94.64 | 96.50 | 94.64 | 96.31 | 1,613,676 | +1.67(+1.76%) |
Apr 18, 2022 | 94.56 | 95.08 | 94.18 | 94.65 | 1,641,307 | -0.15(-0.15%) |
Apr 14, 2022 | 96.03 | 96.33 | 94.77 | 94.79 | 1,062,029 | -1.17(-1.22%) |
Apr 13, 2022 | 94.76 | 96.13 | 94.74 | 95.97 | 1,365,550 | +1.21(+1.28%) |
Apr 12, 2022 | 95.82 | 96.40 | 94.39 | 94.75 | 1,531,670 | -0.28(-0.30%) |
Apr 11, 2022 | 95.82 | 96.04 | 94.93 | 95.04 | 1,856,809 | -1.47(-1.53%) |
Apr 08, 2022 | 96.73 | 97.23 | 96.17 | 96.51 | 1,089,811 | -0.30(-0.31%) |
Apr 07, 2022 | 96.31 | 97.26 | 95.67 | 96.81 | 1,481,259 | +0.34(+0.35%) |
Apr 06, 2022 | 96.71 | 97.02 | 95.82 | 96.47 | 2,042,938 | -1.13(-1.16%) |
Apr 05, 2022 | 98.78 | 99.17 | 97.33 | 97.60 | 1,218,927 | -1.41(-1.43%) |
Apr 04, 2022 | 98.38 | 99.02 | 98.15 | 99.02 | 2,888,128 | +0.79(+0.81%) |
Apr 01, 2022 | 98.18 | 98.29 | 97.38 | 98.22 | 1,653,533 | +0.42(+0.43%) |
Mar 31, 2022 | 99.10 | 99.40 | 97.75 | 97.81 | 1,579,695 | -1.48(-1.49%) |
Mar 30, 2022 | 99.85 | 100.03 | 98.84 | 99.29 | 1,412,681 | -0.81(-0.81%) |
Mar 29, 2022 | 99.44 | 100.27 | 99.07 | 100.10 | 1,403,597 | +1.48(+1.50%) |
Mar 28, 2022 | 97.89 | 98.67 | 97.34 | 98.62 | 3,480,725 | +0.62(+0.63%) |
Mar 25, 2022 | 97.76 | 98.07 | 97.07 | 98.00 | 1,636,794 | +0.41(+0.42%) |
Mar 24, 2022 | 96.65 | 97.63 | 96.41 | 97.59 | 1,253,347 | +1.40(+1.46%) |
Mar 23, 2022 | 96.94 | 97.32 | 96.19 | 96.19 | 1,979,231 | -1.30(-1.34%) |
Mar 22, 2022 | 96.62 | 97.73 | 96.52 | 97.50 | 1,618,835 | +1.19(+1.23%) |
Mar 21, 2022 | 96.51 | 96.91 | 95.56 | 96.31 | 1,506,312 | -0.19(-0.20%) |
Mar 18, 2022 | 95.04 | 96.56 | 94.88 | 96.50 | 1,773,420 | +1.19(+1.25%) |
Mar 17, 2022 | 93.71 | 95.32 | 93.59 | 95.32 | 2,776,039 | +1.24(+1.31%) |
Mar 16, 2022 | 92.68 | 94.08 | 91.65 | 94.08 | 2,601,467 | +2.31(+2.52%) |
Mar 15, 2022 | 90.41 | 91.93 | 90.19 | 91.77 | 2,755,362 | +1.86(+2.07%) |
Mar 14, 2022 | 90.80 | 91.57 | 89.63 | 89.91 | 3,399,648 | -0.87(-0.96%) |
Mar 11, 2022 | 92.52 | 92.79 | 90.68 | 90.78 | 3,249,920 | -1.28(-1.40%) |
Mar 10, 2022 | 91.43 | 92.22 | 90.92 | 92.06 | 3,601,660 | -0.40(-0.43%) |
Mar 09, 2022 | 91.79 | 92.89 | 91.46 | 92.46 | 2,954,736 | +2.46(+2.74%) |
Mar 08, 2022 | 90.52 | 92.28 | 89.63 | 89.99 | 4,776,463 | -0.50(-0.55%) |
Mar 07, 2022 | 93.20 | 93.31 | 90.46 | 90.50 | 4,069,106 | -2.81(-3.01%) |
Mar 04, 2022 | 93.54 | 93.60 | 92.43 | 93.31 | 2,683,783 | -0.94(-0.99%) |
Mar 03, 2022 | 95.45 | 95.56 | 93.87 | 94.24 | 2,744,022 | -0.71(-0.75%) |
Mar 02, 2022 | 93.76 | 95.33 | 93.56 | 94.96 | 4,911,608 | +1.72(+1.84%) |