Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.31 | 93.64 | 90.65 | 91.48 | 59,958 | -1.81(-1.94%) |
May 27, 2022 | 91.97 | 93.49 | 91.97 | 93.29 | 45,667 | +1.18(+1.28%) |
May 26, 2022 | 91.94 | 93.29 | 90.82 | 92.11 | 38,404 | +1.32(+1.45%) |
May 25, 2022 | 91.02 | 92.21 | 90.79 | 90.79 | 59,342 | -0.34(-0.38%) |
May 24, 2022 | 90.33 | 91.21 | 89.19 | 91.13 | 47,146 | +0.62(+0.68%) |
May 23, 2022 | 91.37 | 91.37 | 89.88 | 90.51 | 50,415 | +0.57(+0.63%) |
May 20, 2022 | 91.72 | 91.72 | 88.93 | 89.94 | 54,942 | -0.50(-0.55%) |
May 19, 2022 | 90.70 | 91.91 | 90.29 | 90.45 | 66,771 | -1.10(-1.20%) |
May 18, 2022 | 91.90 | 93.96 | 91.29 | 91.55 | 78,287 | -1.25(-1.34%) |
May 17, 2022 | 91.92 | 93.18 | 91.37 | 92.79 | 76,393 | +2.61(+2.90%) |
May 16, 2022 | 89.34 | 91.04 | 88.92 | 90.18 | 73,736 | +0.92(+1.03%) |
May 13, 2022 | 90.13 | 90.87 | 88.61 | 89.26 | 38,581 | -0.93(-1.04%) |
May 12, 2022 | 89.25 | 90.89 | 88.88 | 90.19 | 36,776 | +1.45(+1.64%) |
May 11, 2022 | 90.24 | 91.81 | 88.59 | 88.74 | 52,880 | -2.24(-2.46%) |
May 10, 2022 | 95.41 | 95.41 | 90.71 | 90.98 | 39,012 | -3.77(-3.98%) |
May 09, 2022 | 94.42 | 95.62 | 93.53 | 94.75 | 63,185 | +1.51(+1.62%) |
May 06, 2022 | 95.28 | 95.28 | 92.10 | 93.24 | 70,823 | +0.73(+0.79%) |
May 05, 2022 | 95.37 | 95.37 | 91.80 | 92.51 | 29,778 | -3.49(-3.63%) |
May 04, 2022 | 92.63 | 96.09 | 92.63 | 95.99 | 33,150 | +3.01(+3.24%) |
May 03, 2022 | 92.47 | 93.71 | 91.75 | 92.99 | 30,841 | +0.21(+0.22%) |
May 02, 2022 | 92.81 | 93.88 | 90.92 | 92.78 | 39,038 | +0.63(+0.68%) |
Apr 29, 2022 | 94.21 | 94.64 | 91.92 | 92.15 | 39,392 | -2.69(-2.83%) |
Apr 28, 2022 | 94.90 | 95.32 | 92.77 | 94.84 | 59,684 | +1.34(+1.44%) |
Apr 27, 2022 | 92.62 | 93.74 | 91.98 | 93.50 | 124,923 | +1.64(+1.78%) |
Apr 26, 2022 | 95.77 | 95.77 | 91.84 | 91.86 | 73,268 | -4.97(-5.13%) |
Apr 25, 2022 | 95.93 | 97.07 | 94.25 | 96.83 | 51,421 | +0.08(+0.08%) |
Apr 22, 2022 | 98.58 | 98.58 | 96.75 | 96.75 | 40,351 | -2.36(-2.38%) |
Apr 21, 2022 | 100.51 | 100.64 | 98.14 | 99.11 | 44,667 | -0.33(-0.34%) |
Apr 20, 2022 | 97.89 | 100.27 | 97.89 | 99.44 | 62,845 | +2.16(+2.22%) |
Apr 19, 2022 | 96.33 | 97.52 | 96.33 | 97.29 | 31,242 | +1.48(+1.54%) |
Apr 18, 2022 | 95.68 | 96.94 | 95.63 | 95.81 | 37,151 | -0.16(-0.16%) |
Apr 14, 2022 | 96.85 | 97.05 | 95.83 | 95.96 | 23,545 | -1.19(-1.22%) |
Apr 13, 2022 | 96.05 | 97.57 | 95.93 | 97.15 | 38,329 | +1.42(+1.48%) |
Apr 12, 2022 | 95.83 | 97.38 | 95.51 | 95.73 | 49,936 | +0.55(+0.58%) |
Apr 11, 2022 | 97.08 | 97.65 | 95.07 | 95.18 | 41,399 | -1.42(-1.47%) |
Apr 08, 2022 | 98.50 | 99.41 | 96.35 | 96.60 | 34,796 | -1.75(-1.78%) |
Apr 07, 2022 | 97.90 | 98.80 | 97.33 | 98.36 | 50,560 | -0.13(-0.13%) |
Apr 06, 2022 | 96.92 | 98.53 | 96.07 | 98.48 | 60,270 | +0.46(+0.47%) |
Apr 05, 2022 | 100.55 | 101.09 | 97.88 | 98.02 | 65,162 | -1.90(-1.90%) |
Apr 04, 2022 | 100.09 | 100.09 | 98.68 | 99.92 | 32,461 | -0.79(-0.79%) |
Apr 01, 2022 | 98.61 | 100.89 | 97.34 | 100.72 | 68,279 | +2.80(+2.86%) |
Mar 31, 2022 | 99.96 | 100.21 | 97.78 | 97.91 | 32,074 | -2.31(-2.31%) |
Mar 30, 2022 | 101.44 | 102.10 | 99.77 | 100.23 | 24,008 | -1.55(-1.52%) |
Mar 29, 2022 | 100.89 | 102.28 | 100.89 | 101.78 | 48,539 | +1.91(+1.91%) |
Mar 28, 2022 | 101.81 | 101.81 | 99.10 | 99.86 | 37,366 | -1.99(-1.95%) |
Mar 25, 2022 | 100.87 | 102.50 | 100.87 | 101.85 | 47,128 | +0.75(+0.75%) |
Mar 24, 2022 | 102.08 | 102.08 | 100.93 | 101.10 | 30,627 | -0.43(-0.42%) |
Mar 23, 2022 | 103.84 | 103.84 | 101.27 | 101.53 | 26,569 | -2.07(-2.00%) |
Mar 22, 2022 | 105.18 | 105.97 | 103.45 | 103.60 | 35,265 | -1.25(-1.19%) |
Mar 21, 2022 | 104.61 | 106.59 | 104.34 | 104.84 | 30,358 | -0.38(-0.36%) |
Mar 18, 2022 | 104.82 | 105.25 | 103.37 | 105.22 | 76,881 | +0.79(+0.76%) |
Mar 17, 2022 | 103.17 | 104.56 | 103.05 | 104.43 | 21,018 | +0.28(+0.27%) |
Mar 16, 2022 | 103.62 | 104.48 | 102.68 | 104.15 | 34,163 | +1.34(+1.31%) |
Mar 15, 2022 | 103.20 | 103.68 | 101.77 | 102.81 | 27,879 | -0.20(-0.19%) |
Mar 14, 2022 | 103.03 | 103.19 | 102.17 | 103.00 | 29,130 | +0.54(+0.53%) |
Mar 11, 2022 | 103.40 | 104.31 | 102.46 | 102.46 | 21,727 | -0.96(-0.93%) |
Mar 10, 2022 | 102.39 | 103.54 | 102.22 | 103.42 | 22,083 | -0.35(-0.34%) |
Mar 09, 2022 | 103.25 | 105.31 | 103.25 | 103.78 | 22,888 | +1.29(+1.26%) |
Mar 08, 2022 | 102.83 | 105.02 | 102.48 | 102.48 | 27,988 | -0.54(-0.52%) |
Mar 07, 2022 | 105.76 | 105.76 | 102.60 | 103.02 | 30,294 | -2.10(-1.99%) |
Mar 04, 2022 | 103.55 | 105.12 | 102.89 | 105.12 | 32,732 | +0.33(+0.32%) |
Mar 03, 2022 | 105.49 | 105.55 | 103.95 | 104.78 | 29,948 | +0.06(+0.06%) |
Mar 02, 2022 | 101.63 | 105.45 | 101.63 | 104.72 | 32,152 | +3.73(+3.70%) |