Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.55 | 90.28 | 88.52 | 89.43 | 689,946 | -0.29(-0.33%) |
May 27, 2022 | 87.89 | 89.81 | 87.77 | 89.73 | 996,718 | +2.74(+3.15%) |
May 26, 2022 | 84.62 | 87.32 | 84.62 | 86.99 | 720,235 | +2.25(+2.66%) |
May 25, 2022 | 83.21 | 85.32 | 83.21 | 84.74 | 693,059 | +1.03(+1.23%) |
May 24, 2022 | 83.98 | 84.11 | 82.29 | 83.71 | 601,651 | -1.58(-1.85%) |
May 23, 2022 | 84.31 | 85.43 | 83.56 | 85.28 | 762,063 | +1.59(+1.89%) |
May 20, 2022 | 84.95 | 84.95 | 81.41 | 83.70 | 638,241 | -0.11(-0.13%) |
May 19, 2022 | 83.66 | 85.03 | 83.37 | 83.81 | 1,041,198 | -0.39(-0.46%) |
May 18, 2022 | 86.91 | 87.16 | 83.90 | 84.20 | 517,428 | -4.17(-4.72%) |
May 17, 2022 | 88.00 | 88.42 | 86.81 | 88.37 | 512,285 | +2.15(+2.50%) |
May 16, 2022 | 86.61 | 87.26 | 85.80 | 86.21 | 744,218 | -0.76(-0.88%) |
May 13, 2022 | 85.54 | 87.47 | 85.20 | 86.98 | 2,353,799 | +2.71(+3.22%) |
May 12, 2022 | 83.42 | 85.56 | 82.50 | 84.27 | 1,164,222 | -0.23(-0.27%) |
May 11, 2022 | 86.31 | 87.63 | 84.31 | 84.49 | 945,379 | -2.35(-2.70%) |
May 10, 2022 | 87.88 | 88.37 | 85.79 | 86.84 | 1,317,020 | +0.69(+0.80%) |
May 09, 2022 | 88.16 | 88.43 | 85.84 | 86.16 | 1,099,259 | -3.60(-4.01%) |
May 06, 2022 | 89.91 | 90.98 | 88.39 | 89.76 | 683,583 | -0.82(-0.91%) |
May 05, 2022 | 93.73 | 93.86 | 89.54 | 90.58 | 608,464 | -4.48(-4.71%) |
May 04, 2022 | 92.24 | 95.23 | 90.90 | 95.06 | 902,655 | +2.97(+3.22%) |
May 03, 2022 | 91.56 | 92.60 | 91.26 | 92.10 | 729,977 | +0.42(+0.46%) |
May 02, 2022 | 90.45 | 91.75 | 89.24 | 91.67 | 808,677 | +1.04(+1.14%) |
Apr 29, 2022 | 93.33 | 94.25 | 90.45 | 90.64 | 504,635 | -4.02(-4.25%) |
Apr 28, 2022 | 93.20 | 95.19 | 91.93 | 94.66 | 460,025 | +3.17(+3.47%) |
Apr 27, 2022 | 91.64 | 93.01 | 91.01 | 91.49 | 509,074 | +0.15(+0.16%) |
Apr 26, 2022 | 94.03 | 94.17 | 91.34 | 91.34 | 510,773 | -3.45(-3.64%) |
Apr 25, 2022 | 93.23 | 94.86 | 92.61 | 94.80 | 758,496 | +0.94(+1.00%) |
Apr 22, 2022 | 96.62 | 96.75 | 93.71 | 93.86 | 422,987 | -2.73(-2.83%) |
Apr 21, 2022 | 99.66 | 100.25 | 96.38 | 96.59 | 597,439 | -1.94(-1.97%) |
Apr 20, 2022 | 99.64 | 99.76 | 98.27 | 98.52 | 455,592 | -0.73(-0.74%) |
Apr 19, 2022 | 97.24 | 99.45 | 97.19 | 99.26 | 1,936,067 | +1.90(+1.95%) |
Apr 18, 2022 | 97.06 | 97.86 | 96.59 | 97.36 | 788,113 | +0.16(+0.16%) |
Apr 14, 2022 | 99.31 | 99.31 | 97.20 | 97.20 | 431,012 | -2.07(-2.09%) |
Apr 13, 2022 | 97.52 | 99.48 | 97.52 | 99.28 | 364,349 | +1.62(+1.66%) |
Apr 12, 2022 | 99.06 | 99.86 | 97.31 | 97.65 | 405,022 | -0.54(-0.55%) |
Apr 11, 2022 | 99.35 | 99.51 | 98.09 | 98.19 | 576,829 | -2.35(-2.34%) |
Apr 08, 2022 | 101.25 | 101.61 | 100.42 | 100.54 | 394,863 | -1.03(-1.01%) |
Apr 07, 2022 | 100.86 | 102.19 | 100.22 | 101.57 | 364,718 | +0.40(+0.40%) |
Apr 06, 2022 | 101.72 | 101.96 | 100.34 | 101.17 | 371,504 | -2.05(-1.99%) |
Apr 05, 2022 | 104.91 | 105.01 | 102.97 | 103.22 | 315,000 | -1.97(-1.87%) |
Apr 04, 2022 | 103.55 | 105.19 | 103.55 | 105.19 | 371,907 | +1.73(+1.67%) |
Apr 01, 2022 | 103.60 | 103.80 | 102.59 | 103.46 | 446,100 | +0.06(+0.06%) |
Mar 31, 2022 | 105.10 | 105.10 | 103.28 | 103.40 | 318,377 | -1.59(-1.52%) |
Mar 30, 2022 | 105.86 | 105.95 | 104.55 | 104.99 | 338,300 | -1.13(-1.06%) |
Mar 29, 2022 | 105.57 | 106.39 | 104.87 | 106.12 | 422,088 | +1.65(+1.58%) |
Mar 28, 2022 | 103.12 | 104.56 | 102.88 | 104.47 | 574,357 | +1.29(+1.25%) |
Mar 25, 2022 | 103.17 | 103.45 | 102.13 | 103.17 | 269,846 | +0.05(+0.05%) |
Mar 24, 2022 | 101.82 | 103.12 | 101.32 | 103.12 | 288,973 | +1.84(+1.82%) |
Mar 23, 2022 | 101.98 | 102.73 | 101.25 | 101.28 | 575,522 | -1.48(-1.44%) |
Mar 22, 2022 | 101.45 | 103.00 | 101.39 | 102.77 | 372,081 | +1.67(+1.65%) |
Mar 21, 2022 | 101.24 | 101.77 | 99.99 | 101.10 | 397,891 | -0.25(-0.25%) |
Mar 18, 2022 | 99.00 | 101.38 | 98.96 | 101.35 | 363,606 | +1.84(+1.85%) |
Mar 17, 2022 | 97.55 | 99.52 | 97.43 | 99.52 | 1,400,493 | +1.37(+1.39%) |
Mar 16, 2022 | 96.20 | 98.22 | 95.16 | 98.15 | 420,482 | +2.96(+3.11%) |
Mar 15, 2022 | 93.20 | 95.38 | 92.79 | 95.19 | 1,950,202 | +2.78(+3.01%) |
Mar 14, 2022 | 93.69 | 94.59 | 92.21 | 92.41 | 697,424 | -1.41(-1.50%) |
Mar 11, 2022 | 96.29 | 96.29 | 93.67 | 93.81 | 345,790 | -1.72(-1.80%) |
Mar 10, 2022 | 95.08 | 95.69 | 94.13 | 95.53 | 419,286 | -0.60(-0.62%) |
Mar 09, 2022 | 95.00 | 96.56 | 94.51 | 96.13 | 664,326 | +3.38(+3.64%) |
Mar 08, 2022 | 93.19 | 95.39 | 91.93 | 92.75 | 612,782 | -0.58(-0.62%) |
Mar 07, 2022 | 96.78 | 96.92 | 93.22 | 93.32 | 489,050 | -3.61(-3.73%) |
Mar 04, 2022 | 97.28 | 97.68 | 95.98 | 96.94 | 1,517,167 | -1.19(-1.21%) |
Mar 03, 2022 | 99.92 | 99.92 | 97.67 | 98.13 | 468,871 | -1.07(-1.08%) |
Mar 02, 2022 | 98.00 | 99.62 | 97.48 | 99.20 | 410,226 | +1.69(+1.73%) |