Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.14 | 97.69 | 96.18 | 97.02 | 29,370 | -0.79(-0.81%) |
May 27, 2022 | 96.22 | 97.81 | 96.22 | 97.81 | 365,391 | +2.28(+2.39%) |
May 26, 2022 | 94.06 | 95.89 | 94.06 | 95.53 | 39,517 | +2.04(+2.18%) |
May 25, 2022 | 92.43 | 93.91 | 92.37 | 93.49 | 56,413 | +0.77(+0.83%) |
May 24, 2022 | 92.79 | 93.02 | 91.15 | 92.72 | 116,634 | -0.80(-0.86%) |
May 23, 2022 | 92.41 | 93.67 | 92.16 | 93.52 | 77,255 | +1.90(+2.07%) |
May 20, 2022 | 92.75 | 92.83 | 89.70 | 91.62 | 101,491 | -0.48(-0.52%) |
May 19, 2022 | 91.49 | 93.19 | 91.10 | 92.10 | 148,740 | -0.47(-0.51%) |
May 18, 2022 | 94.80 | 95.16 | 92.35 | 92.57 | 157,197 | -3.31(-3.45%) |
May 17, 2022 | 95.10 | 96.02 | 94.47 | 95.88 | 60,930 | +2.32(+2.48%) |
May 16, 2022 | 93.68 | 94.37 | 92.92 | 93.56 | 52,490 | -0.47(-0.50%) |
May 13, 2022 | 93.32 | 94.59 | 93.19 | 94.03 | 99,933 | +1.78(+1.93%) |
May 12, 2022 | 91.43 | 92.96 | 90.49 | 92.25 | 143,486 | +0.09(+0.10%) |
May 11, 2022 | 92.89 | 94.53 | 92.06 | 92.16 | 176,607 | -1.04(-1.12%) |
May 10, 2022 | 94.99 | 95.24 | 92.09 | 93.20 | 1,457,883 | -0.51(-0.54%) |
May 09, 2022 | 95.21 | 95.46 | 93.39 | 93.71 | 211,053 | -2.86(-2.96%) |
May 06, 2022 | 97.10 | 97.17 | 95.17 | 96.57 | 307,355 | -1.27(-1.30%) |
May 05, 2022 | 100.22 | 100.56 | 97.05 | 97.84 | 211,134 | -3.55(-3.50%) |
May 04, 2022 | 98.33 | 101.46 | 97.80 | 101.39 | 119,111 | +3.13(+3.19%) |
May 03, 2022 | 97.83 | 98.91 | 97.63 | 98.26 | 111,589 | +0.49(+0.50%) |
May 02, 2022 | 97.48 | 98.41 | 95.79 | 97.77 | 146,710 | +0.25(+0.26%) |
Apr 29, 2022 | 100.07 | 100.83 | 97.40 | 97.52 | 84,646 | -3.13(-3.11%) |
Apr 28, 2022 | 99.18 | 101.09 | 98.54 | 100.65 | 51,440 | +2.11(+2.14%) |
Apr 27, 2022 | 98.16 | 99.56 | 97.87 | 98.54 | 131,241 | +0.98(+1.00%) |
Apr 26, 2022 | 99.50 | 99.61 | 97.55 | 97.56 | 90,574 | -2.76(-2.75%) |
Apr 25, 2022 | 99.33 | 100.41 | 98.04 | 100.32 | 82,038 | +0.51(+0.51%) |
Apr 22, 2022 | 102.24 | 102.24 | 99.71 | 99.81 | 100,449 | -2.94(-2.86%) |
Apr 21, 2022 | 104.77 | 105.23 | 102.54 | 102.75 | 49,050 | -1.25(-1.20%) |
Apr 20, 2022 | 104.16 | 104.79 | 103.85 | 104.00 | 75,866 | +0.36(+0.35%) |
Apr 19, 2022 | 101.57 | 103.80 | 101.57 | 103.64 | 74,951 | +2.02(+1.99%) |
Apr 18, 2022 | 101.68 | 102.49 | 101.14 | 101.62 | 41,519 | -0.33(-0.32%) |
Apr 14, 2022 | 102.31 | 102.99 | 101.95 | 101.95 | 55,937 | -0.39(-0.38%) |
Apr 13, 2022 | 101.07 | 102.44 | 101.02 | 102.34 | 48,317 | +0.99(+0.98%) |
Apr 12, 2022 | 102.47 | 103.04 | 101.05 | 101.35 | 41,476 | -0.40(-0.39%) |
Apr 11, 2022 | 101.96 | 102.87 | 101.65 | 101.75 | 68,180 | -0.80(-0.78%) |
Apr 08, 2022 | 102.72 | 103.61 | 102.22 | 102.55 | 57,368 | -0.35(-0.34%) |
Apr 07, 2022 | 102.46 | 103.37 | 101.69 | 102.90 | 73,218 | -0.07(-0.07%) |
Apr 06, 2022 | 103.18 | 103.36 | 102.25 | 102.97 | 64,912 | -1.33(-1.28%) |
Apr 05, 2022 | 105.44 | 106.04 | 104.04 | 104.30 | 146,484 | -1.51(-1.43%) |
Apr 04, 2022 | 105.70 | 105.87 | 104.83 | 105.81 | 82,849 | +0.36(+0.34%) |
Apr 01, 2022 | 105.97 | 106.06 | 104.76 | 105.45 | 43,423 | +0.02(+0.02%) |
Mar 31, 2022 | 107.03 | 107.27 | 105.40 | 105.43 | 58,817 | -1.63(-1.52%) |
Mar 30, 2022 | 107.84 | 107.89 | 106.62 | 107.06 | 96,971 | -0.79(-0.73%) |
Mar 29, 2022 | 106.86 | 108.05 | 106.86 | 107.85 | 63,073 | +1.94(+1.83%) |
Mar 28, 2022 | 105.42 | 105.93 | 104.70 | 105.91 | 42,870 | +0.26(+0.25%) |
Mar 25, 2022 | 105.60 | 105.71 | 104.77 | 105.65 | 63,824 | +0.43(+0.41%) |
Mar 24, 2022 | 104.64 | 105.23 | 104.27 | 105.22 | 36,839 | +0.64(+0.61%) |
Mar 23, 2022 | 105.59 | 105.64 | 104.57 | 104.58 | 35,693 | -1.54(-1.45%) |
Mar 22, 2022 | 105.47 | 106.39 | 105.47 | 106.12 | 83,881 | +0.81(+0.77%) |
Mar 21, 2022 | 105.30 | 105.70 | 104.75 | 105.31 | 59,018 | -0.36(-0.34%) |
Mar 18, 2022 | 104.16 | 105.72 | 103.91 | 105.67 | 116,403 | +1.18(+1.13%) |
Mar 17, 2022 | 102.66 | 104.49 | 102.66 | 104.49 | 75,310 | +1.31(+1.27%) |
Mar 16, 2022 | 101.91 | 103.20 | 100.96 | 103.18 | 103,990 | +2.09(+2.07%) |
Mar 15, 2022 | 99.74 | 101.19 | 99.74 | 101.09 | 147,698 | +1.86(+1.87%) |
Mar 14, 2022 | 99.53 | 100.72 | 98.73 | 99.23 | 59,525 | +0.16(+0.16%) |
Mar 11, 2022 | 100.56 | 100.94 | 98.96 | 99.07 | 89,320 | -0.70(-0.70%) |
Mar 10, 2022 | 99.02 | 99.77 | 84,274 | -0.46(-0.46%) | ||
Mar 09, 2022 | 99.34 | 100.77 | 99.34 | 100.23 | 72,506 | +2.71(+2.78%) |
Mar 08, 2022 | 97.84 | 100.14 | 97.03 | 97.52 | 173,366 | -0.37(-0.38%) |
Mar 07, 2022 | 101.05 | 101.25 | 97.81 | 97.89 | 124,885 | -3.48(-3.43%) |
Mar 04, 2022 | 101.77 | 101.77 | 100.10 | 101.37 | 52,878 | -1.10(-1.07%) |
Mar 03, 2022 | 103.82 | 103.95 | 102.23 | 102.47 | 125,801 | -0.53(-0.51%) |
Mar 02, 2022 | 101.43 | 103.42 | 101.33 | 103.00 | 75,429 | +1.81(+1.79%) |