Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.10 | 98.66 | 97.12 | 98.20 | 1,483,705 | -1.29(-1.30%) |
May 27, 2022 | 98.37 | 99.49 | 98.36 | 99.49 | 1,051,692 | +2.64(+2.72%) |
May 26, 2022 | 95.44 | 97.18 | 95.36 | 96.85 | 773,575 | +1.13(+1.18%) |
May 25, 2022 | 95.02 | 96.45 | 94.66 | 95.72 | 1,352,625 | -1.36(-1.40%) |
May 24, 2022 | 98.07 | 98.31 | 96.30 | 97.08 | 2,795,745 | -1.11(-1.13%) |
May 23, 2022 | 97.02 | 98.20 | 96.61 | 98.19 | 1,716,738 | +2.36(+2.46%) |
May 20, 2022 | 95.74 | 95.98 | 94.24 | 95.83 | 2,209,892 | +2.05(+2.18%) |
May 19, 2022 | 91.67 | 94.81 | 91.48 | 93.78 | 2,257,566 | +4.64(+5.21%) |
May 18, 2022 | 93.08 | 93.20 | 88.85 | 89.14 | 2,401,407 | -5.56(-5.88%) |
May 17, 2022 | 95.61 | 95.66 | 93.48 | 94.71 | 1,228,418 | +1.45(+1.56%) |
May 16, 2022 | 93.84 | 93.99 | 92.63 | 93.25 | 788,994 | -1.12(-1.19%) |
May 13, 2022 | 93.14 | 94.68 | 92.78 | 94.37 | 1,269,876 | +1.66(+1.79%) |
May 12, 2022 | 91.08 | 93.53 | 90.82 | 92.71 | 1,651,059 | +1.32(+1.44%) |
May 11, 2022 | 92.26 | 94.08 | 91.11 | 91.39 | 1,641,018 | -1.19(-1.28%) |
May 10, 2022 | 93.91 | 94.11 | 91.93 | 92.57 | 1,590,533 | +0.81(+0.89%) |
May 09, 2022 | 90.87 | 93.09 | 90.62 | 91.76 | 2,714,719 | -0.15(-0.17%) |
May 06, 2022 | 92.95 | 93.37 | 91.33 | 91.91 | 2,079,852 | -3.52(-3.69%) |
May 05, 2022 | 96.80 | 96.98 | 94.54 | 95.43 | 2,276,924 | -2.62(-2.67%) |
May 04, 2022 | 95.40 | 98.08 | 94.25 | 98.05 | 2,215,051 | +2.45(+2.56%) |
May 03, 2022 | 96.63 | 97.01 | 95.21 | 95.60 | 2,081,516 | -2.30(-2.35%) |
May 02, 2022 | 96.79 | 97.91 | 96.31 | 97.91 | 1,734,361 | +1.54(+1.60%) |
Apr 29, 2022 | 98.95 | 99.48 | 96.24 | 96.37 | 1,189,493 | -1.83(-1.86%) |
Apr 28, 2022 | 96.56 | 98.66 | 95.95 | 98.19 | 1,239,606 | +3.04(+3.20%) |
Apr 27, 2022 | 95.73 | 96.63 | 94.55 | 95.15 | 1,662,697 | -0.25(-0.26%) |
Apr 26, 2022 | 98.72 | 98.82 | 95.38 | 95.40 | 1,425,232 | -3.77(-3.80%) |
Apr 25, 2022 | 98.42 | 99.22 | 97.82 | 99.17 | 1,612,256 | -0.11(-0.12%) |
Apr 22, 2022 | 100.43 | 101.04 | 99.23 | 99.28 | 2,488,102 | -2.38(-2.34%) |
Apr 21, 2022 | 103.54 | 103.99 | 101.56 | 101.67 | 1,802,458 | -0.52(-0.50%) |
Apr 20, 2022 | 101.87 | 102.77 | 101.29 | 102.18 | 1,412,418 | +1.57(+1.56%) |
Apr 19, 2022 | 99.71 | 100.70 | 99.58 | 100.61 | 1,157,136 | +0.97(+0.98%) |
Apr 18, 2022 | 99.35 | 100.18 | 98.66 | 99.64 | 1,067,742 | +0.32(+0.32%) |
Apr 14, 2022 | 101.00 | 101.08 | 99.32 | 99.32 | 956,632 | -1.94(-1.92%) |
Apr 13, 2022 | 99.71 | 101.34 | 99.49 | 101.26 | 1,208,045 | +0.48(+0.47%) |
Apr 12, 2022 | 101.98 | 102.81 | 100.23 | 100.79 | 1,462,923 | -2.05(-1.99%) |
Apr 11, 2022 | 103.44 | 103.76 | 102.69 | 102.83 | 1,138,469 | -0.87(-0.84%) |
Apr 08, 2022 | 103.20 | 104.64 | 103.08 | 103.70 | 836,752 | -0.68(-0.65%) |
Apr 07, 2022 | 104.17 | 104.97 | 103.61 | 104.38 | 1,096,905 | -0.51(-0.48%) |
Apr 06, 2022 | 105.14 | 105.54 | 104.26 | 104.89 | 801,440 | -1.05(-0.99%) |
Apr 05, 2022 | 106.23 | 106.86 | 105.40 | 105.94 | 1,630,994 | -1.60(-1.48%) |
Apr 04, 2022 | 105.30 | 107.64 | 105.29 | 107.53 | 1,295,868 | +1.77(+1.67%) |
Apr 01, 2022 | 105.94 | 106.20 | 104.61 | 105.77 | 784,315 | -0.31(-0.30%) |
Mar 31, 2022 | 108.13 | 108.34 | 106.02 | 106.08 | 1,383,892 | -2.09(-1.94%) |
Mar 30, 2022 | 108.49 | 109.18 | 107.80 | 108.18 | 1,027,544 | -1.52(-1.39%) |
Mar 29, 2022 | 110.22 | 110.90 | 108.74 | 109.70 | 962,786 | +2.80(+2.62%) |
Mar 28, 2022 | 106.00 | 107.02 | 105.50 | 106.89 | 947,250 | +0.45(+0.42%) |
Mar 25, 2022 | 107.11 | 107.11 | 105.49 | 106.44 | 596,991 | +0.11(+0.11%) |
Mar 24, 2022 | 105.17 | 106.41 | 104.72 | 106.33 | 745,418 | +1.37(+1.30%) |
Mar 23, 2022 | 105.63 | 106.07 | 104.87 | 104.96 | 1,053,669 | -2.81(-2.61%) |
Mar 22, 2022 | 106.89 | 108.32 | 106.68 | 107.77 | 953,063 | +0.82(+0.77%) |
Mar 21, 2022 | 107.80 | 108.72 | 106.46 | 106.95 | 1,390,065 | -3.34(-3.03%) |
Mar 18, 2022 | 107.31 | 110.47 | 107.31 | 110.29 | 1,470,910 | -0.33(-0.30%) |
Mar 17, 2022 | 108.64 | 110.64 | 108.52 | 110.62 | 853,804 | +1.17(+1.07%) |
Mar 16, 2022 | 107.46 | 109.46 | 106.47 | 109.46 | 938,891 | +3.59(+3.40%) |
Mar 15, 2022 | 106.01 | 106.13 | 104.28 | 105.86 | 940,182 | +0.65(+0.62%) |
Mar 14, 2022 | 105.69 | 106.81 | 105.01 | 105.21 | 1,051,309 | +2.27(+2.20%) |
Mar 11, 2022 | 106.01 | 106.25 | 102.87 | 102.95 | 1,003,310 | -0.79(-0.77%) |
Mar 10, 2022 | 103.34 | 104.63 | 102.75 | 103.74 | 914,410 | -3.19(-2.99%) |
Mar 09, 2022 | 104.81 | 107.97 | 104.43 | 106.93 | 1,458,931 | +5.39(+5.31%) |
Mar 08, 2022 | 101.43 | 104.18 | 99.56 | 101.54 | 1,749,610 | +1.19(+1.18%) |
Mar 07, 2022 | 103.31 | 103.69 | 100.34 | 100.36 | 1,974,802 | -1.08(-1.07%) |
Mar 04, 2022 | 102.41 | 102.68 | 100.71 | 101.44 | 1,692,579 | -2.78(-2.67%) |
Mar 03, 2022 | 106.58 | 106.64 | 103.88 | 104.22 | 1,340,568 | -4.00(-3.69%) |
Mar 02, 2022 | 106.23 | 108.45 | 105.77 | 108.21 | 1,579,369 | +3.77(+3.61%) |