Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.20 | 96.68 | 94.58 | 95.89 | 553,901 | +0.28(+0.29%) |
May 27, 2022 | 94.88 | 95.90 | 94.62 | 95.61 | 308,532 | +1.40(+1.49%) |
May 26, 2022 | 92.45 | 94.60 | 92.32 | 94.20 | 345,256 | +1.92(+2.08%) |
May 25, 2022 | 92.80 | 93.32 | 91.55 | 92.28 | 1,700,077 | -0.22(-0.24%) |
May 24, 2022 | 92.85 | 93.27 | 92.30 | 92.50 | 1,026,880 | -0.76(-0.81%) |
May 23, 2022 | 92.92 | 93.34 | 92.04 | 93.26 | 161,036 | +0.56(+0.60%) |
May 20, 2022 | 92.42 | 92.70 | 91.10 | 92.70 | 415,070 | +1.11(+1.21%) |
May 19, 2022 | 90.70 | 92.15 | 90.20 | 91.59 | 681,760 | +0.80(+0.88%) |
May 18, 2022 | 91.72 | 92.07 | 90.50 | 90.80 | 850,524 | -1.81(-1.96%) |
May 17, 2022 | 93.01 | 93.03 | 91.80 | 92.61 | 375,228 | +0.81(+0.89%) |
May 16, 2022 | 90.65 | 92.24 | 90.34 | 91.79 | 408,945 | +0.93(+1.02%) |
May 13, 2022 | 89.65 | 92.05 | 89.65 | 90.87 | 576,279 | +1.80(+2.02%) |
May 12, 2022 | 87.71 | 89.68 | 87.70 | 89.06 | 546,894 | +0.37(+0.42%) |
May 11, 2022 | 89.54 | 90.80 | 88.46 | 88.69 | 551,482 | -1.08(-1.21%) |
May 10, 2022 | 91.13 | 91.87 | 88.49 | 89.77 | 740,420 | -0.47(-0.52%) |
May 09, 2022 | 89.76 | 91.94 | 89.46 | 90.24 | 734,336 | -0.18(-0.20%) |
May 06, 2022 | 90.27 | 91.05 | 89.05 | 90.42 | 896,441 | -0.26(-0.29%) |
May 05, 2022 | 92.42 | 92.62 | 89.73 | 90.68 | 898,406 | -2.79(-2.98%) |
May 04, 2022 | 94.84 | 95.11 | 91.00 | 93.47 | 916,303 | -1.44(-1.51%) |
May 03, 2022 | 95.14 | 96.64 | 94.76 | 94.91 | 649,339 | -0.54(-0.56%) |
May 02, 2022 | 95.19 | 96.22 | 93.94 | 95.44 | 654,910 | -0.32(-0.33%) |
Apr 29, 2022 | 98.17 | 98.62 | 95.50 | 95.76 | 480,295 | -2.85(-2.89%) |
Apr 28, 2022 | 98.03 | 99.17 | 97.70 | 98.61 | 281,423 | +1.01(+1.03%) |
Apr 27, 2022 | 96.39 | 98.40 | 96.34 | 97.60 | 393,349 | +1.25(+1.29%) |
Apr 26, 2022 | 98.48 | 99.18 | 96.25 | 96.35 | 389,224 | -3.05(-3.06%) |
Apr 25, 2022 | 97.57 | 99.52 | 97.41 | 99.40 | 323,955 | +1.31(+1.34%) |
Apr 22, 2022 | 99.62 | 100.32 | 98.05 | 98.09 | 335,299 | -2.24(-2.23%) |
Apr 21, 2022 | 102.92 | 102.92 | 99.91 | 100.33 | 358,079 | -2.10(-2.05%) |
Apr 20, 2022 | 102.41 | 102.97 | 101.81 | 102.43 | 229,940 | +0.48(+0.47%) |
Apr 19, 2022 | 100.79 | 101.97 | 100.42 | 101.95 | 198,712 | +0.95(+0.94%) |
Apr 18, 2022 | 101.86 | 101.97 | 100.70 | 101.00 | 275,539 | -1.02(-1.00%) |
Apr 14, 2022 | 104.49 | 104.71 | 101.83 | 102.03 | 305,888 | -2.28(-2.19%) |
Apr 13, 2022 | 101.56 | 104.67 | 101.56 | 104.31 | 648,865 | +2.63(+2.59%) |
Apr 12, 2022 | 103.47 | 103.68 | 101.45 | 101.67 | 244,987 | -1.42(-1.38%) |
Apr 11, 2022 | 103.19 | 103.82 | 102.50 | 103.09 | 210,923 | -1.13(-1.09%) |
Apr 08, 2022 | 103.91 | 104.76 | 103.83 | 104.22 | 298,926 | +0.05(+0.05%) |
Apr 07, 2022 | 103.36 | 104.47 | 102.91 | 104.17 | 326,777 | +0.61(+0.59%) |
Apr 06, 2022 | 103.77 | 104.06 | 102.50 | 103.56 | 256,105 | -0.92(-0.88%) |
Apr 05, 2022 | 104.21 | 105.26 | 104.01 | 104.48 | 318,435 | +0.39(+0.38%) |
Apr 04, 2022 | 103.53 | 104.51 | 103.53 | 104.09 | 278,412 | +0.60(+0.58%) |
Apr 01, 2022 | 104.11 | 104.28 | 103.03 | 103.48 | 360,462 | -0.80(-0.76%) |
Mar 31, 2022 | 104.77 | 105.60 | 104.09 | 104.28 | 409,164 | -0.24(-0.23%) |
Mar 30, 2022 | 103.55 | 105.07 | 103.28 | 104.52 | 303,066 | +1.05(+1.02%) |
Mar 29, 2022 | 103.94 | 104.35 | 102.85 | 103.46 | 318,320 | +0.56(+0.54%) |
Mar 28, 2022 | 101.23 | 102.99 | 100.93 | 102.91 | 380,937 | +1.42(+1.40%) |
Mar 25, 2022 | 101.93 | 102.06 | 100.92 | 101.49 | 294,128 | -0.13(-0.13%) |
Mar 24, 2022 | 101.55 | 101.72 | 100.29 | 101.62 | 450,034 | +0.42(+0.42%) |
Mar 23, 2022 | 101.85 | 102.79 | 101.12 | 101.20 | 430,041 | -1.06(-1.04%) |
Mar 22, 2022 | 103.40 | 103.45 | 101.94 | 102.27 | 512,238 | -0.96(-0.93%) |
Mar 21, 2022 | 103.36 | 103.36 | 102.18 | 103.22 | 316,684 | -0.72(-0.69%) |
Mar 18, 2022 | 102.47 | 104.19 | 102.16 | 103.94 | 571,506 | +1.41(+1.37%) |
Mar 17, 2022 | 99.81 | 102.79 | 99.72 | 102.53 | 403,634 | +2.75(+2.76%) |
Mar 16, 2022 | 98.84 | 100.21 | 97.94 | 99.78 | 580,292 | +1.24(+1.25%) |
Mar 15, 2022 | 98.78 | 99.28 | 97.67 | 98.55 | 459,327 | +0.33(+0.33%) |
Mar 14, 2022 | 99.36 | 99.94 | 97.42 | 98.22 | 398,587 | -0.98(-0.99%) |
Mar 11, 2022 | 100.12 | 101.35 | 99.18 | 99.20 | 642,343 | +0.25(+0.25%) |
Mar 10, 2022 | 99.36 | 97.72 | 98.95 | 336,114 | -1.22(-1.21%) | |
Mar 09, 2022 | 99.30 | 100.56 | 98.85 | 100.17 | 324,330 | +2.04(+2.08%) |
Mar 08, 2022 | 100.23 | 100.64 | 97.63 | 98.13 | 510,003 | -2.52(-2.50%) |
Mar 07, 2022 | 101.51 | 101.87 | 100.47 | 100.65 | 419,079 | -1.19(-1.17%) |
Mar 04, 2022 | 99.55 | 102.12 | 99.07 | 101.83 | 520,505 | +1.99(+2.00%) |
Mar 03, 2022 | 99.80 | 100.45 | 98.91 | 99.84 | 391,358 | +0.34(+0.35%) |
Mar 02, 2022 | 98.28 | 99.84 | 97.56 | 99.50 | 375,641 | +1.78(+1.82%) |