Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.14 | 93.83 | 91.66 | 93.40 | 491,990 | -0.04(-0.04%) |
May 27, 2022 | 91.54 | 93.69 | 91.37 | 93.44 | 414,112 | +2.67(+2.94%) |
May 26, 2022 | 89.59 | 91.59 | 89.25 | 90.77 | 492,469 | +2.05(+2.31%) |
May 25, 2022 | 88.90 | 90.02 | 87.61 | 88.72 | 457,435 | -0.52(-0.58%) |
May 24, 2022 | 90.61 | 90.83 | 88.50 | 89.24 | 269,855 | -1.86(-2.04%) |
May 23, 2022 | 90.90 | 91.81 | 89.49 | 91.10 | 278,284 | +0.74(+0.82%) |
May 20, 2022 | 90.73 | 91.11 | 88.02 | 90.36 | 410,333 | -0.07(-0.08%) |
May 19, 2022 | 87.70 | 91.56 | 87.32 | 90.43 | 607,412 | +1.68(+1.89%) |
May 18, 2022 | 90.85 | 91.14 | 88.56 | 88.75 | 333,313 | -2.64(-2.89%) |
May 17, 2022 | 91.55 | 92.44 | 90.91 | 91.39 | 392,079 | +0.62(+0.68%) |
May 16, 2022 | 89.72 | 91.66 | 89.28 | 90.77 | 220,246 | -0.08(-0.09%) |
May 13, 2022 | 89.57 | 91.59 | 88.56 | 90.85 | 278,052 | +2.60(+2.95%) |
May 12, 2022 | 87.25 | 89.04 | 85.67 | 88.25 | 705,165 | +0.19(+0.22%) |
May 11, 2022 | 90.28 | 92.48 | 87.92 | 88.06 | 382,306 | -3.03(-3.33%) |
May 10, 2022 | 90.49 | 92.56 | 89.18 | 91.09 | 591,797 | +1.10(+1.22%) |
May 09, 2022 | 95.44 | 96.28 | 89.48 | 89.99 | 680,085 | -6.44(-6.68%) |
May 06, 2022 | 95.28 | 97.07 | 94.73 | 96.43 | 470,743 | +0.35(+0.36%) |
May 05, 2022 | 98.23 | 99.37 | 94.84 | 96.08 | 587,445 | -2.37(-2.41%) |
May 04, 2022 | 99.37 | 101.69 | 95.04 | 98.45 | 691,340 | -4.50(-4.37%) |
May 03, 2022 | 101.83 | 104.61 | 101.83 | 102.95 | 573,840 | +1.93(+1.91%) |
May 02, 2022 | 104.38 | 105.02 | 99.66 | 101.02 | 779,866 | -3.91(-3.73%) |
Apr 29, 2022 | 106.17 | 107.43 | 104.49 | 104.93 | 513,486 | -1.29(-1.21%) |
Apr 28, 2022 | 105.60 | 106.97 | 103.99 | 106.22 | 682,531 | +1.47(+1.40%) |
Apr 27, 2022 | 103.74 | 105.85 | 103.24 | 104.75 | 228,056 | +1.54(+1.49%) |
Apr 26, 2022 | 104.23 | 105.66 | 103.17 | 103.21 | 241,842 | -1.18(-1.13%) |
Apr 25, 2022 | 105.71 | 106.08 | 103.15 | 104.39 | 303,936 | -1.67(-1.57%) |
Apr 22, 2022 | 108.66 | 108.66 | 106.02 | 106.06 | 247,543 | -2.71(-2.49%) |
Apr 21, 2022 | 111.43 | 112.19 | 108.52 | 108.77 | 170,088 | -1.29(-1.17%) |
Apr 20, 2022 | 109.91 | 111.47 | 109.57 | 110.06 | 270,019 | +0.61(+0.56%) |
Apr 19, 2022 | 107.89 | 109.52 | 107.85 | 109.45 | 239,815 | +1.86(+1.73%) |
Apr 18, 2022 | 107.55 | 108.67 | 106.92 | 107.59 | 163,358 | -0.27(-0.25%) |
Apr 14, 2022 | 108.41 | 109.69 | 107.59 | 107.86 | 252,872 | -0.47(-0.43%) |
Apr 13, 2022 | 107.30 | 108.72 | 106.83 | 108.33 | 222,432 | +0.77(+0.72%) |
Apr 12, 2022 | 108.51 | 109.66 | 107.19 | 107.56 | 221,882 | -0.55(-0.51%) |
Apr 11, 2022 | 108.59 | 110.06 | 107.56 | 108.11 | 324,870 | -0.94(-0.86%) |
Apr 08, 2022 | 109.24 | 110.70 | 108.72 | 109.05 | 418,961 | -0.01(-0.01%) |
Apr 07, 2022 | 109.30 | 110.20 | 108.34 | 109.06 | 658,754 | -0.86(-0.78%) |
Apr 06, 2022 | 110.19 | 111.10 | 108.66 | 109.92 | 699,873 | -1.01(-0.91%) |
Apr 05, 2022 | 112.40 | 113.50 | 110.71 | 110.93 | 640,003 | +0.51(+0.46%) |
Apr 04, 2022 | 112.28 | 113.37 | 109.27 | 110.42 | 578,825 | -2.51(-2.22%) |
Apr 01, 2022 | 112.08 | 115.00 | 112.06 | 112.93 | 538,225 | +1.29(+1.16%) |
Mar 31, 2022 | 112.23 | 113.71 | 111.63 | 111.64 | 378,584 | -0.96(-0.85%) |
Mar 30, 2022 | 112.11 | 112.92 | 110.57 | 112.60 | 460,629 | +1.21(+1.09%) |
Mar 29, 2022 | 109.26 | 112.17 | 108.39 | 111.39 | 542,514 | +3.63(+3.37%) |
Mar 28, 2022 | 107.70 | 109.62 | 107.68 | 107.76 | 359,391 | +0.39(+0.36%) |
Mar 25, 2022 | 106.16 | 107.39 | 105.84 | 107.37 | 702,089 | +1.60(+1.51%) |
Mar 24, 2022 | 106.21 | 107.49 | 105.68 | 105.77 | 595,495 | +0.00(+0.00%) |
Mar 23, 2022 | 106.26 | 107.32 | 105.65 | 105.77 | 369,716 | -1.67(-1.55%) |
Mar 22, 2022 | 108.28 | 109.03 | 107.11 | 107.44 | 631,742 | -0.76(-0.70%) |
Mar 21, 2022 | 109.00 | 110.39 | 107.55 | 108.20 | 1,287,630 | -0.60(-0.55%) |
Mar 18, 2022 | 109.83 | 110.67 | 108.64 | 108.80 | 683,018 | -1.67(-1.51%) |
Mar 17, 2022 | 107.56 | 110.64 | 106.70 | 110.47 | 707,975 | +2.71(+2.51%) |
Mar 16, 2022 | 106.51 | 108.99 | 105.37 | 107.76 | 567,572 | +1.99(+1.88%) |
Mar 15, 2022 | 107.62 | 108.51 | 104.94 | 105.77 | 485,463 | -1.21(-1.13%) |
Mar 14, 2022 | 105.84 | 107.30 | 104.55 | 106.98 | 368,557 | +1.31(+1.24%) |
Mar 11, 2022 | 106.53 | 109.48 | 105.56 | 105.67 | 603,583 | -0.28(-0.26%) |
Mar 10, 2022 | 102.25 | 106.13 | 102.02 | 105.95 | 485,813 | +1.92(+1.85%) |
Mar 09, 2022 | 103.76 | 106.90 | 102.63 | 104.03 | 839,589 | +3.03(+3.00%) |
Mar 08, 2022 | 97.75 | 102.74 | 96.40 | 101.00 | 1,155,888 | +3.11(+3.18%) |
Mar 07, 2022 | 99.48 | 100.76 | 97.11 | 97.89 | 560,736 | -1.70(-1.71%) |
Mar 04, 2022 | 99.53 | 100.27 | 98.41 | 99.59 | 351,230 | -1.30(-1.29%) |
Mar 03, 2022 | 100.37 | 101.62 | 99.66 | 100.89 | 336,273 | +1.72(+1.73%) |
Mar 02, 2022 | 95.34 | 100.06 | 95.21 | 99.17 | 501,373 | +4.77(+5.05%) |