Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.89 | 95.39 | 89.43 | 89.69 | 4,846,686 | -5.15(-5.43%) |
May 27, 2022 | 91.33 | 94.86 | 90.48 | 94.84 | 2,109,408 | +4.25(+4.69%) |
May 26, 2022 | 88.42 | 90.87 | 88.36 | 90.59 | 1,496,417 | +2.17(+2.45%) |
May 25, 2022 | 87.78 | 89.19 | 87.18 | 88.42 | 1,215,070 | +0.39(+0.44%) |
May 24, 2022 | 87.44 | 89.45 | 87.14 | 88.03 | 1,790,759 | +0.65(+0.74%) |
May 23, 2022 | 90.04 | 90.74 | 87.00 | 87.38 | 1,811,573 | -2.97(-3.29%) |
May 20, 2022 | 90.00 | 90.87 | 87.88 | 90.35 | 1,848,678 | +1.01(+1.13%) |
May 19, 2022 | 88.42 | 90.33 | 88.11 | 89.34 | 1,791,094 | +0.92(+1.04%) |
May 18, 2022 | 91.69 | 92.12 | 87.73 | 88.42 | 1,613,859 | -4.48(-4.82%) |
May 17, 2022 | 91.27 | 93.10 | 90.37 | 92.90 | 1,637,512 | +2.08(+2.29%) |
May 16, 2022 | 89.93 | 91.89 | 89.39 | 90.82 | 1,601,756 | +0.39(+0.43%) |
May 13, 2022 | 88.41 | 91.07 | 88.39 | 90.43 | 1,759,451 | +2.44(+2.77%) |
May 12, 2022 | 87.00 | 89.01 | 86.40 | 87.99 | 1,400,118 | +0.24(+0.27%) |
May 11, 2022 | 88.29 | 91.49 | 87.37 | 87.75 | 2,418,627 | -1.60(-1.79%) |
May 10, 2022 | 85.00 | 89.55 | 84.27 | 89.35 | 2,917,135 | +6.09(+7.31%) |
May 09, 2022 | 84.83 | 86.16 | 82.51 | 83.26 | 3,739,829 | -3.52(-4.06%) |
May 06, 2022 | 91.11 | 91.82 | 86.03 | 86.78 | 2,580,941 | -5.61(-6.07%) |
May 05, 2022 | 95.36 | 95.36 | 90.80 | 92.39 | 2,258,012 | -3.28(-3.43%) |
May 04, 2022 | 87.32 | 97.94 | 86.33 | 95.67 | 5,955,748 | +0.95(+1.00%) |
May 03, 2022 | 97.41 | 98.58 | 94.53 | 94.72 | 2,656,074 | -3.34(-3.41%) |
May 02, 2022 | 97.74 | 98.52 | 94.58 | 98.06 | 2,703,802 | -0.50(-0.51%) |
Apr 29, 2022 | 101.85 | 103.47 | 98.06 | 98.56 | 1,915,662 | -3.66(-3.58%) |
Apr 28, 2022 | 103.33 | 103.38 | 97.95 | 102.22 | 1,835,582 | -0.61(-0.59%) |
Apr 27, 2022 | 104.19 | 104.86 | 102.51 | 102.83 | 1,168,223 | -0.64(-0.62%) |
Apr 26, 2022 | 106.79 | 107.90 | 103.47 | 103.47 | 1,913,606 | -3.23(-3.03%) |
Apr 25, 2022 | 105.27 | 107.47 | 103.72 | 106.70 | 1,529,650 | +0.86(+0.81%) |
Apr 22, 2022 | 109.89 | 110.08 | 105.50 | 105.84 | 1,520,413 | -4.65(-4.21%) |
Apr 21, 2022 | 115.44 | 117.49 | 110.35 | 110.49 | 2,460,292 | -4.94(-4.28%) |
Apr 20, 2022 | 114.63 | 116.00 | 113.64 | 115.43 | 1,362,271 | +0.68(+0.59%) |
Apr 19, 2022 | 115.48 | 115.95 | 113.81 | 114.75 | 1,668,621 | -0.58(-0.50%) |
Apr 18, 2022 | 115.42 | 116.58 | 114.87 | 115.33 | 1,301,243 | -1.03(-0.89%) |
Apr 14, 2022 | 114.97 | 116.96 | 114.37 | 116.36 | 1,283,963 | +1.21(+1.05%) |
Apr 13, 2022 | 112.42 | 115.86 | 112.42 | 115.15 | 1,526,283 | +2.73(+2.43%) |
Apr 12, 2022 | 112.53 | 113.96 | 111.50 | 112.42 | 1,219,756 | -0.11(-0.10%) |
Apr 11, 2022 | 113.27 | 114.86 | 111.70 | 112.53 | 1,542,375 | -0.64(-0.57%) |
Apr 08, 2022 | 112.77 | 114.35 | 111.22 | 113.17 | 1,550,897 | +0.78(+0.69%) |
Apr 07, 2022 | 108.85 | 112.57 | 108.81 | 112.39 | 1,620,928 | +3.44(+3.16%) |
Apr 06, 2022 | 107.58 | 110.45 | 107.35 | 108.95 | 2,683,336 | +1.46(+1.36%) |
Apr 05, 2022 | 107.58 | 109.61 | 106.53 | 107.49 | 1,230,792 | +0.16(+0.15%) |
Apr 04, 2022 | 107.00 | 107.52 | 105.75 | 107.33 | 1,600,667 | +0.18(+0.17%) |
Apr 01, 2022 | 105.08 | 107.30 | 104.69 | 107.15 | 1,340,299 | +1.94(+1.84%) |
Mar 31, 2022 | 106.28 | 106.70 | 105.13 | 105.21 | 1,411,195 | -0.60(-0.57%) |
Mar 30, 2022 | 104.95 | 107.36 | 104.00 | 105.81 | 1,609,351 | +0.86(+0.82%) |
Mar 29, 2022 | 109.12 | 109.60 | 104.77 | 104.95 | 2,236,387 | -3.77(-3.47%) |
Mar 28, 2022 | 109.26 | 109.81 | 107.77 | 108.72 | 1,817,356 | -0.66(-0.60%) |
Mar 25, 2022 | 110.00 | 110.00 | 107.67 | 109.38 | 2,157,639 | -0.43(-0.39%) |
Mar 24, 2022 | 108.89 | 110.00 | 107.60 | 109.81 | 1,118,829 | +1.32(+1.22%) |
Mar 23, 2022 | 109.29 | 110.12 | 108.40 | 108.49 | 1,197,374 | -1.02(-0.93%) |
Mar 22, 2022 | 109.34 | 109.59 | 108.25 | 109.51 | 1,209,468 | +0.85(+0.78%) |
Mar 21, 2022 | 107.37 | 109.42 | 107.25 | 108.66 | 1,065,442 | +0.66(+0.61%) |
Mar 18, 2022 | 106.65 | 108.44 | 105.56 | 108.00 | 1,860,695 | +1.61(+1.51%) |
Mar 17, 2022 | 104.39 | 106.79 | 104.25 | 106.39 | 1,240,438 | +1.97(+1.89%) |
Mar 16, 2022 | 103.65 | 104.64 | 102.06 | 104.42 | 1,263,182 | +1.16(+1.12%) |
Mar 15, 2022 | 103.06 | 103.65 | 101.35 | 103.26 | 1,295,829 | +1.90(+1.87%) |
Mar 14, 2022 | 100.95 | 102.79 | 99.69 | 101.36 | 1,216,718 | +0.60(+0.60%) |
Mar 11, 2022 | 101.20 | 101.69 | 99.79 | 100.76 | 1,548,856 | -0.36(-0.36%) |
Mar 10, 2022 | 101.09 | 101.98 | 100.12 | 101.12 | 1,459,377 | +0.00(+0.00%) |
Mar 09, 2022 | 100.63 | 103.09 | 100.63 | 101.12 | 1,276,350 | +1.03(+1.03%) |
Mar 08, 2022 | 98.36 | 101.08 | 97.23 | 100.09 | 1,478,776 | +1.45(+1.47%) |
Mar 07, 2022 | 99.05 | 100.69 | 98.38 | 98.64 | 1,696,519 | -0.74(-0.74%) |
Mar 04, 2022 | 97.66 | 99.77 | 97.40 | 99.38 | 2,111,819 | +1.41(+1.44%) |
Mar 03, 2022 | 98.37 | 98.66 | 96.48 | 97.97 | 1,539,556 | -0.34(-0.35%) |
Mar 02, 2022 | 96.97 | 99.95 | 96.24 | 98.31 | 2,456,118 | +1.24(+1.28%) |