Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.67 | 89.15 | 85.91 | 86.98 | 659,239 | -1.71(-1.93%) |
May 27, 2022 | 85.86 | 89.48 | 85.86 | 88.69 | 398,434 | +2.96(+3.45%) |
May 26, 2022 | 83.33 | 88.47 | 82.73 | 85.73 | 481,916 | +3.36(+4.08%) |
May 25, 2022 | 80.30 | 83.04 | 79.92 | 82.36 | 494,583 | +1.08(+1.32%) |
May 24, 2022 | 81.61 | 81.95 | 79.88 | 81.29 | 576,917 | -1.02(-1.24%) |
May 23, 2022 | 84.55 | 84.55 | 80.95 | 82.31 | 463,451 | -0.74(-0.89%) |
May 20, 2022 | 85.05 | 85.18 | 79.85 | 83.05 | 338,830 | -0.32(-0.38%) |
May 19, 2022 | 81.17 | 85.37 | 79.49 | 83.37 | 678,568 | +2.03(+2.50%) |
May 18, 2022 | 87.97 | 87.97 | 81.10 | 81.33 | 634,019 | -8.74(-9.71%) |
May 17, 2022 | 88.82 | 90.34 | 86.64 | 90.07 | 501,363 | +3.78(+4.38%) |
May 16, 2022 | 88.17 | 88.87 | 85.68 | 86.30 | 371,927 | -2.80(-3.14%) |
May 13, 2022 | 88.34 | 91.07 | 87.68 | 89.10 | 645,691 | +2.30(+2.65%) |
May 12, 2022 | 82.81 | 89.61 | 82.47 | 86.80 | 719,919 | +2.65(+3.14%) |
May 11, 2022 | 89.43 | 90.70 | 83.82 | 84.15 | 609,392 | -5.44(-6.07%) |
May 10, 2022 | 95.36 | 95.36 | 88.02 | 89.59 | 539,799 | -4.30(-4.58%) |
May 09, 2022 | 93.28 | 95.44 | 92.17 | 93.89 | 467,294 | -1.58(-1.65%) |
May 06, 2022 | 98.42 | 98.55 | 93.56 | 95.47 | 587,848 | -4.49(-4.49%) |
May 05, 2022 | 103.80 | 104.14 | 98.77 | 99.96 | 646,983 | -6.42(-6.03%) |
May 04, 2022 | 98.45 | 107.83 | 98.39 | 106.37 | 1,184,929 | +9.69(+10.02%) |
May 03, 2022 | 99.34 | 99.34 | 90.95 | 96.68 | 839,345 | -0.08(-0.08%) |
May 02, 2022 | 94.44 | 98.80 | 93.97 | 96.76 | 945,778 | +1.93(+2.03%) |
Apr 29, 2022 | 92.97 | 96.87 | 92.97 | 94.84 | 832,766 | +2.35(+2.55%) |
Apr 28, 2022 | 92.13 | 93.33 | 89.98 | 92.48 | 456,612 | +0.82(+0.90%) |
Apr 27, 2022 | 92.99 | 94.57 | 91.21 | 91.66 | 612,828 | -1.33(-1.43%) |
Apr 26, 2022 | 97.36 | 98.25 | 92.91 | 92.99 | 462,806 | -4.38(-4.50%) |
Apr 25, 2022 | 94.31 | 97.57 | 92.42 | 97.37 | 638,091 | +2.33(+2.45%) |
Apr 22, 2022 | 97.92 | 98.65 | 93.61 | 95.05 | 592,900 | -3.77(-3.81%) |
Apr 21, 2022 | 104.96 | 105.61 | 97.88 | 98.81 | 786,425 | -8.41(-7.85%) |
Apr 20, 2022 | 107.38 | 109.27 | 105.08 | 107.23 | 691,097 | -0.09(-0.09%) |
Apr 19, 2022 | 102.95 | 108.35 | 102.95 | 107.32 | 511,377 | +3.78(+3.65%) |
Apr 18, 2022 | 103.11 | 103.80 | 101.74 | 103.54 | 351,007 | -0.29(-0.28%) |
Apr 14, 2022 | 106.90 | 107.67 | 103.80 | 103.83 | 295,082 | -3.00(-2.81%) |
Apr 13, 2022 | 104.75 | 107.47 | 103.21 | 106.84 | 493,256 | +2.94(+2.83%) |
Apr 12, 2022 | 107.52 | 110.10 | 103.88 | 103.90 | 359,376 | -2.81(-2.63%) |
Apr 11, 2022 | 105.85 | 109.77 | 105.32 | 106.71 | 412,054 | +0.12(+0.11%) |
Apr 08, 2022 | 107.22 | 109.08 | 106.12 | 106.59 | 454,195 | -0.13(-0.12%) |
Apr 07, 2022 | 109.01 | 109.76 | 104.72 | 106.72 | 384,104 | -2.16(-1.99%) |
Apr 06, 2022 | 109.02 | 109.86 | 106.93 | 108.88 | 487,586 | -1.67(-1.51%) |
Apr 05, 2022 | 117.54 | 118.58 | 110.55 | 110.55 | 643,325 | -7.14(-6.06%) |
Apr 04, 2022 | 117.34 | 118.11 | 114.80 | 117.69 | 547,269 | +1.47(+1.26%) |
Apr 01, 2022 | 112.88 | 116.66 | 112.69 | 116.22 | 475,500 | +4.02(+3.58%) |
Mar 31, 2022 | 117.58 | 118.57 | 112.13 | 112.20 | 471,554 | -5.91(-5.01%) |
Mar 30, 2022 | 118.94 | 119.95 | 117.57 | 118.11 | 324,695 | -1.65(-1.38%) |
Mar 29, 2022 | 116.12 | 120.74 | 116.12 | 119.77 | 507,888 | +5.07(+4.42%) |
Mar 28, 2022 | 114.42 | 115.56 | 110.62 | 114.69 | 454,328 | +0.27(+0.24%) |
Mar 25, 2022 | 115.04 | 117.49 | 113.39 | 114.42 | 476,326 | +0.58(+0.51%) |
Mar 24, 2022 | 113.72 | 114.52 | 110.33 | 113.83 | 528,493 | +0.15(+0.14%) |
Mar 23, 2022 | 118.94 | 119.47 | 113.36 | 113.68 | 397,294 | -5.15(-4.33%) |
Mar 22, 2022 | 116.81 | 119.47 | 116.73 | 118.83 | 409,244 | +2.08(+1.78%) |
Mar 21, 2022 | 120.68 | 121.82 | 116.11 | 116.75 | 366,439 | -3.40(-2.83%) |
Mar 18, 2022 | 117.63 | 121.06 | 117.22 | 120.15 | 647,195 | +1.59(+1.34%) |
Mar 17, 2022 | 111.63 | 119.12 | 110.80 | 118.56 | 788,880 | +6.37(+5.68%) |
Mar 16, 2022 | 104.83 | 112.38 | 104.53 | 112.19 | 706,317 | +8.11(+7.79%) |
Mar 15, 2022 | 101.37 | 104.37 | 101.37 | 104.08 | 789,238 | +2.00(+1.96%) |
Mar 14, 2022 | 104.49 | 104.49 | 101.11 | 102.08 | 713,611 | -2.90(-2.76%) |
Mar 11, 2022 | 107.11 | 108.45 | 104.98 | 104.98 | 535,549 | -2.25(-2.10%) |
Mar 10, 2022 | 108.13 | 108.35 | 104.92 | 107.24 | 615,849 | -1.92(-1.76%) |
Mar 09, 2022 | 109.32 | 111.26 | 108.32 | 109.15 | 904,657 | +0.39(+0.36%) |
Mar 08, 2022 | 112.73 | 113.15 | 106.60 | 108.76 | 1,267,568 | -6.95(-6.01%) |
Mar 07, 2022 | 126.21 | 126.75 | 114.70 | 115.72 | 1,344,290 | -10.38(-8.23%) |
Mar 04, 2022 | 126.97 | 128.39 | 123.95 | 126.10 | 561,640 | -0.86(-0.68%) |
Mar 03, 2022 | 125.34 | 127.61 | 123.54 | 126.96 | 574,307 | +2.45(+1.96%) |
Mar 02, 2022 | 127.58 | 128.57 | 123.78 | 124.51 | 390,286 | -2.38(-1.88%) |