Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.59 | 95.75 | 94.55 | 95.07 | 577,654 | -0.89(-0.93%) |
May 27, 2022 | 94.57 | 95.99 | 94.56 | 95.96 | 608,553 | +1.71(+1.81%) |
May 26, 2022 | 93.21 | 94.77 | 93.08 | 94.26 | 528,297 | +1.73(+1.86%) |
May 25, 2022 | 90.63 | 93.05 | 90.55 | 92.53 | 589,178 | +1.65(+1.81%) |
May 24, 2022 | 90.78 | 91.04 | 88.87 | 90.88 | 882,267 | -0.63(-0.69%) |
May 23, 2022 | 91.32 | 92.16 | 90.41 | 91.51 | 654,766 | +1.07(+1.18%) |
May 20, 2022 | 91.91 | 92.18 | 88.70 | 90.45 | 815,663 | -0.67(-0.73%) |
May 19, 2022 | 91.04 | 92.26 | 90.45 | 91.12 | 3,271,187 | -0.76(-0.82%) |
May 18, 2022 | 93.38 | 93.86 | 91.41 | 91.87 | 11,735,836 | -2.17(-2.31%) |
May 17, 2022 | 92.71 | 94.17 | 92.47 | 94.04 | 467,103 | +2.73(+2.99%) |
May 16, 2022 | 91.07 | 91.99 | 90.62 | 91.31 | 409,653 | +0.06(+0.06%) |
May 13, 2022 | 90.31 | 91.83 | 90.31 | 91.25 | 336,601 | +1.77(+1.98%) |
May 12, 2022 | 88.20 | 89.72 | 87.73 | 89.48 | 580,377 | +0.90(+1.02%) |
May 11, 2022 | 89.80 | 91.60 | 88.44 | 88.58 | 946,968 | -1.07(-1.19%) |
May 10, 2022 | 91.38 | 91.65 | 88.12 | 89.64 | 620,319 | -0.81(-0.90%) |
May 09, 2022 | 91.55 | 92.08 | 90.06 | 90.46 | 797,812 | -2.29(-2.47%) |
May 06, 2022 | 93.29 | 93.86 | 91.82 | 92.75 | 619,531 | -0.83(-0.89%) |
May 05, 2022 | 95.80 | 95.80 | 92.59 | 93.58 | 423,614 | -3.04(-3.15%) |
May 04, 2022 | 94.61 | 96.85 | 93.55 | 96.62 | 690,116 | +2.24(+2.37%) |
May 03, 2022 | 93.48 | 94.80 | 93.09 | 94.38 | 439,824 | +0.94(+1.01%) |
May 02, 2022 | 92.94 | 94.14 | 91.61 | 93.44 | 798,144 | +0.52(+0.56%) |
Apr 29, 2022 | 95.18 | 95.65 | 92.77 | 92.92 | 324,985 | -2.57(-2.69%) |
Apr 28, 2022 | 94.49 | 95.83 | 92.86 | 95.49 | 306,613 | +1.91(+2.04%) |
Apr 27, 2022 | 94.04 | 94.77 | 93.16 | 93.58 | 462,267 | -0.28(-0.30%) |
Apr 26, 2022 | 95.73 | 95.90 | 93.83 | 93.86 | 407,788 | -2.49(-2.59%) |
Apr 25, 2022 | 95.51 | 96.52 | 94.03 | 96.35 | 823,705 | -0.09(-0.09%) |
Apr 22, 2022 | 98.19 | 98.41 | 96.33 | 96.44 | 237,520 | -2.29(-2.32%) |
Apr 21, 2022 | 100.80 | 101.18 | 98.41 | 98.73 | 467,627 | -1.21(-1.21%) |
Apr 20, 2022 | 99.93 | 100.60 | 99.92 | 99.94 | 186,186 | +0.63(+0.63%) |
Apr 19, 2022 | 97.58 | 99.63 | 97.58 | 99.31 | 376,910 | +1.66(+1.70%) |
Apr 18, 2022 | 97.69 | 98.16 | 97.21 | 97.65 | 354,357 | -0.18(-0.19%) |
Apr 14, 2022 | 98.25 | 98.82 | 97.74 | 97.83 | 217,305 | -0.23(-0.24%) |
Apr 13, 2022 | 96.70 | 98.35 | 96.70 | 98.07 | 195,397 | +1.57(+1.63%) |
Apr 12, 2022 | 96.56 | 97.91 | 96.13 | 96.50 | 518,283 | +0.69(+0.72%) |
Apr 11, 2022 | 95.86 | 97.42 | 95.70 | 95.81 | 2,020,649 | -0.42(-0.43%) |
Apr 08, 2022 | 96.59 | 97.21 | 96.01 | 96.23 | 1,719,007 | -0.22(-0.23%) |
Apr 07, 2022 | 96.87 | 96.89 | 95.34 | 96.45 | 490,423 | -0.27(-0.28%) |
Apr 06, 2022 | 97.18 | 97.41 | 96.17 | 96.72 | 2,114,503 | -0.86(-0.88%) |
Apr 05, 2022 | 99.92 | 100.57 | 97.36 | 97.58 | 4,775,736 | -2.23(-2.23%) |
Apr 04, 2022 | 100.40 | 100.40 | 98.78 | 99.81 | 1,027,521 | -0.39(-0.39%) |
Apr 01, 2022 | 99.64 | 100.26 | 99.09 | 100.20 | 661,561 | +0.95(+0.96%) |
Mar 31, 2022 | 99.98 | 100.73 | 99.16 | 99.25 | 318,665 | -0.93(-0.93%) |
Mar 30, 2022 | 101.64 | 102.08 | 99.81 | 100.18 | 2,274,144 | -1.70(-1.66%) |
Mar 29, 2022 | 100.28 | 102.05 | 100.12 | 101.88 | 531,391 | +2.20(+2.21%) |
Mar 28, 2022 | 100.18 | 100.18 | 98.83 | 99.68 | 2,670,670 | -0.59(-0.59%) |
Mar 25, 2022 | 99.39 | 100.29 | 99.17 | 100.27 | 4,779,020 | +1.19(+1.20%) |
Mar 24, 2022 | 99.02 | 99.15 | 98.30 | 99.08 | 235,914 | +0.64(+0.65%) |
Mar 23, 2022 | 99.79 | 99.94 | 98.38 | 98.44 | 1,201,555 | -1.63(-1.63%) |
Mar 22, 2022 | 100.13 | 101.28 | 99.59 | 100.07 | 1,885,834 | +0.30(+0.30%) |
Mar 21, 2022 | 100.24 | 101.12 | 99.24 | 99.77 | 1,515,245 | -0.26(-0.26%) |
Mar 18, 2022 | 99.46 | 100.20 | 98.85 | 100.03 | 1,863,065 | +0.08(+0.08%) |
Mar 17, 2022 | 98.64 | 100.11 | 98.25 | 99.96 | 379,749 | +0.96(+0.97%) |
Mar 16, 2022 | 97.64 | 99.08 | 96.99 | 99.00 | 299,865 | +2.06(+2.12%) |
Mar 15, 2022 | 96.50 | 97.13 | 95.86 | 96.94 | 1,244,133 | +0.60(+0.62%) |
Mar 14, 2022 | 97.57 | 97.74 | 95.85 | 96.34 | 292,293 | -0.87(-0.89%) |
Mar 11, 2022 | 98.59 | 99.04 | 97.18 | 97.21 | 211,096 | -1.02(-1.03%) |
Mar 10, 2022 | 97.01 | 98.25 | 96.85 | 98.23 | 221,945 | +0.14(+0.14%) |
Mar 09, 2022 | 97.92 | 98.61 | 97.75 | 98.09 | 434,221 | +1.60(+1.66%) |
Mar 08, 2022 | 96.32 | 98.61 | 96.05 | 96.49 | 535,838 | +0.26(+0.27%) |
Mar 07, 2022 | 98.44 | 98.64 | 96.11 | 96.23 | 405,676 | -1.90(-1.94%) |
Mar 04, 2022 | 98.30 | 98.49 | 97.11 | 98.13 | 289,802 | -1.07(-1.08%) |
Mar 03, 2022 | 99.70 | 99.80 | 98.31 | 99.20 | 637,105 | -0.16(-0.17%) |
Mar 02, 2022 | 97.47 | 99.86 | 97.47 | 99.37 | 351,931 | +2.45(+2.52%) |