Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.29 | 90.29 | 90.04 | 90.20 | 363,213 | -0.44(-0.49%) |
May 27, 2022 | 90.56 | 90.74 | 90.53 | 90.64 | 398,969 | +0.18(+0.20%) |
May 26, 2022 | 90.32 | 90.46 | 90.11 | 90.46 | 459,181 | +0.26(+0.29%) |
May 25, 2022 | 90.17 | 90.29 | 90.02 | 90.20 | 223,855 | +0.16(+0.17%) |
May 24, 2022 | 89.43 | 90.07 | 89.43 | 90.04 | 293,027 | +0.68(+0.76%) |
May 23, 2022 | 89.56 | 89.77 | 89.33 | 89.36 | 423,355 | -0.52(-0.57%) |
May 20, 2022 | 89.46 | 89.88 | 89.46 | 89.88 | 230,612 | +0.32(+0.36%) |
May 19, 2022 | 89.81 | 89.81 | 89.45 | 89.55 | 783,595 | +0.18(+0.20%) |
May 18, 2022 | 89.16 | 89.53 | 89.12 | 89.38 | 1,208,502 | +0.20(+0.23%) |
May 17, 2022 | 89.19 | 89.47 | 89.17 | 89.17 | 190,835 | -0.52(-0.58%) |
May 16, 2022 | 89.59 | 89.85 | 89.54 | 89.69 | 198,715 | +0.18(+0.21%) |
May 13, 2022 | 89.61 | 89.84 | 89.51 | 89.51 | 1,516,488 | -0.42(-0.46%) |
May 12, 2022 | 89.77 | 89.98 | 89.70 | 89.92 | 504,425 | +0.18(+0.20%) |
May 11, 2022 | 89.14 | 89.79 | 89.13 | 89.75 | 409,982 | +0.43(+0.49%) |
May 10, 2022 | 89.51 | 89.64 | 89.27 | 89.31 | 485,375 | -0.01(-0.01%) |
May 09, 2022 | 88.86 | 89.45 | 88.73 | 89.32 | 417,697 | +0.33(+0.37%) |
May 06, 2022 | 89.04 | 89.32 | 88.93 | 88.99 | 342,170 | -0.27(-0.30%) |
May 05, 2022 | 89.79 | 89.86 | 89.10 | 89.26 | 240,421 | -1.05(-1.16%) |
May 04, 2022 | 89.58 | 90.31 | 89.43 | 90.31 | 274,567 | +0.66(+0.73%) |
May 03, 2022 | 89.74 | 89.88 | 89.58 | 89.65 | 289,010 | +0.11(+0.12%) |
May 02, 2022 | 89.52 | 89.70 | 89.34 | 89.54 | 575,677 | -0.34(-0.38%) |
Apr 29, 2022 | 90.01 | 90.35 | 89.84 | 89.89 | 470,624 | -0.64(-0.71%) |
Apr 28, 2022 | 90.24 | 90.53 | 90.22 | 90.53 | 180,635 | -0.06(-0.06%) |
Apr 27, 2022 | 90.73 | 90.83 | 90.48 | 90.58 | 257,985 | -0.14(-0.15%) |
Apr 26, 2022 | 90.78 | 91.02 | 90.69 | 90.72 | 383,030 | +0.18(+0.20%) |
Apr 25, 2022 | 90.41 | 90.85 | 90.41 | 90.54 | 300,834 | +0.68(+0.76%) |
Apr 22, 2022 | 89.99 | 90.27 | 89.86 | 89.86 | 485,201 | -0.35(-0.39%) |
Apr 21, 2022 | 90.50 | 90.65 | 90.10 | 90.21 | 1,046,608 | -0.75(-0.83%) |
Apr 20, 2022 | 90.58 | 90.96 | 90.46 | 90.96 | 476,124 | +0.66(+0.73%) |
Apr 19, 2022 | 90.57 | 90.69 | 90.30 | 90.30 | 653,501 | -0.51(-0.56%) |
Apr 18, 2022 | 91.05 | 91.19 | 90.81 | 90.81 | 393,713 | -0.40(-0.43%) |
Apr 14, 2022 | 91.70 | 91.70 | 91.12 | 91.20 | 286,771 | -0.57(-0.62%) |
Apr 13, 2022 | 91.66 | 92.09 | 91.66 | 91.77 | 249,132 | +0.28(+0.30%) |
Apr 12, 2022 | 91.53 | 91.74 | 91.50 | 91.50 | 1,335,401 | +0.23(+0.25%) |
Apr 11, 2022 | 91.42 | 91.52 | 91.20 | 91.27 | 278,944 | -0.33(-0.36%) |
Apr 08, 2022 | 91.82 | 92.10 | 91.60 | 91.60 | 256,668 | -0.62(-0.67%) |
Apr 07, 2022 | 92.21 | 92.37 | 92.07 | 92.21 | 181,808 | -0.06(-0.07%) |
Apr 06, 2022 | 92.33 | 92.49 | 91.96 | 92.28 | 601,459 | -0.35(-0.38%) |
Apr 05, 2022 | 93.14 | 93.21 | 92.63 | 92.63 | 367,928 | -0.67(-0.72%) |
Apr 04, 2022 | 93.40 | 93.47 | 93.23 | 93.30 | 226,921 | -0.19(-0.21%) |
Apr 01, 2022 | 93.13 | 93.60 | 92.95 | 93.49 | 439,670 | +0.05(+0.05%) |
Mar 31, 2022 | 93.47 | 93.65 | 92.86 | 93.45 | 234,964 | -0.07(-0.08%) |
Mar 30, 2022 | 92.98 | 93.54 | 92.98 | 93.52 | 274,618 | +0.54(+0.58%) |
Mar 29, 2022 | 92.74 | 93.14 | 92.74 | 92.98 | 266,083 | +0.31(+0.34%) |
Mar 28, 2022 | 92.53 | 92.85 | 92.48 | 92.67 | 306,868 | +0.21(+0.23%) |
Mar 25, 2022 | 93.10 | 93.10 | 92.21 | 92.45 | 702,171 | -0.79(-0.85%) |
Mar 24, 2022 | 93.18 | 93.42 | 93.18 | 93.24 | 140,065 | -0.27(-0.28%) |
Mar 23, 2022 | 93.32 | 93.60 | 93.17 | 93.51 | 220,772 | +0.28(+0.30%) |
Mar 22, 2022 | 93.19 | 93.26 | 93.05 | 93.24 | 363,324 | -0.18(-0.20%) |
Mar 21, 2022 | 93.86 | 93.92 | 93.42 | 93.42 | 342,591 | -0.79(-0.84%) |
Mar 18, 2022 | 94.08 | 94.29 | 94.08 | 94.21 | 136,686 | +0.28(+0.30%) |
Mar 17, 2022 | 93.91 | 94.17 | 93.82 | 93.92 | 375,231 | +0.09(+0.10%) |
Mar 16, 2022 | 93.80 | 93.96 | 93.45 | 93.83 | 265,304 | +0.00(+0.00%) |
Mar 15, 2022 | 94.05 | 94.09 | 93.65 | 93.83 | 493,599 | -0.24(-0.25%) |
Mar 14, 2022 | 94.36 | 94.41 | 93.90 | 94.07 | 583,410 | -0.68(-0.72%) |
Mar 11, 2022 | 94.80 | 94.93 | 94.67 | 94.75 | 292,661 | -0.07(-0.08%) |
Mar 10, 2022 | 95.04 | 95.19 | 94.74 | 94.82 | 379,671 | -0.50(-0.53%) |
Mar 09, 2022 | 95.41 | 95.55 | 95.30 | 95.33 | 197,055 | -0.44(-0.46%) |
Mar 08, 2022 | 95.72 | 95.88 | 95.61 | 95.77 | 331,844 | -0.39(-0.40%) |
Mar 07, 2022 | 96.40 | 96.59 | 96.16 | 96.16 | 430,081 | -0.52(-0.54%) |
Mar 04, 2022 | 96.72 | 96.91 | 96.59 | 96.68 | 276,042 | +0.49(+0.51%) |
Mar 03, 2022 | 96.38 | 96.41 | 96.05 | 96.19 | 338,259 | -0.01(-0.01%) |
Mar 02, 2022 | 96.60 | 96.86 | 96.20 | 96.20 | 694,689 | -0.66(-0.68%) |