Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.64 | 97.64 | 96.25 | 96.80 | 13,249 | -1.04(-1.06%) |
May 27, 2022 | 95.96 | 97.84 | 95.96 | 97.84 | 12,146 | +2.65(+2.78%) |
May 26, 2022 | 94.45 | 95.63 | 94.45 | 95.19 | 17,287 | +2.26(+2.43%) |
May 25, 2022 | 91.57 | 93.44 | 91.57 | 92.93 | 24,572 | +2.00(+2.20%) |
May 24, 2022 | 91.32 | 91.32 | 89.57 | 90.93 | 19,352 | -1.33(-1.45%) |
May 23, 2022 | 92.11 | 92.61 | 91.36 | 92.26 | 24,544 | +0.96(+1.05%) |
May 20, 2022 | 92.44 | 92.44 | 89.30 | 91.30 | 32,392 | -0.19(-0.21%) |
May 19, 2022 | 90.67 | 92.33 | 90.67 | 91.49 | 53,824 | +0.12(+0.13%) |
May 18, 2022 | 94.02 | 94.02 | 90.75 | 91.37 | 16,648 | -4.00(-4.19%) |
May 17, 2022 | 94.04 | 95.36 | 94.04 | 95.37 | 45,562 | +2.80(+3.02%) |
May 16, 2022 | 93.11 | 93.42 | 92.48 | 92.57 | 23,334 | -0.78(-0.84%) |
May 13, 2022 | 91.89 | 93.57 | 91.89 | 93.35 | 26,746 | +2.80(+3.09%) |
May 12, 2022 | 88.85 | 91.09 | 88.85 | 90.55 | 21,173 | +1.17(+1.30%) |
May 11, 2022 | 91.38 | 92.91 | 89.39 | 89.39 | 20,185 | -1.97(-2.16%) |
May 10, 2022 | 92.96 | 92.96 | 90.36 | 91.36 | 31,762 | -0.40(-0.44%) |
May 09, 2022 | 93.22 | 93.52 | 91.33 | 91.76 | 134,688 | -2.99(-3.16%) |
May 06, 2022 | 95.57 | 95.57 | 93.80 | 94.75 | 35,280 | -1.14(-1.19%) |
May 05, 2022 | 98.85 | 98.85 | 94.79 | 95.89 | 25,600 | -4.10(-4.10%) |
May 04, 2022 | 97.64 | 100.07 | 96.49 | 99.99 | 24,892 | +2.73(+2.81%) |
May 03, 2022 | 96.15 | 97.31 | 95.81 | 97.26 | 16,282 | +0.90(+0.94%) |
May 02, 2022 | 95.65 | 96.35 | 94.49 | 96.35 | 20,528 | +0.94(+0.98%) |
Apr 29, 2022 | 97.49 | 97.94 | 95.24 | 95.41 | 23,678 | -2.54(-2.59%) |
Apr 28, 2022 | 97.04 | 98.14 | 95.20 | 97.95 | 20,246 | +1.95(+2.03%) |
Apr 27, 2022 | 96.29 | 97.40 | 95.81 | 96.01 | 12,082 | -0.45(-0.47%) |
Apr 26, 2022 | 99.31 | 99.31 | 96.46 | 96.46 | 38,517 | -3.15(-3.16%) |
Apr 25, 2022 | 98.35 | 99.82 | 97.50 | 99.61 | 33,677 | +0.53(+0.54%) |
Apr 22, 2022 | 101.17 | 101.46 | 98.95 | 99.08 | 36,690 | -2.78(-2.73%) |
Apr 21, 2022 | 104.71 | 104.71 | 101.63 | 101.86 | 19,014 | -1.98(-1.91%) |
Apr 20, 2022 | 103.71 | 104.37 | 103.71 | 103.84 | 25,098 | +0.81(+0.78%) |
Apr 19, 2022 | 100.85 | 103.31 | 100.85 | 103.03 | 13,679 | +2.30(+2.28%) |
Apr 18, 2022 | 101.07 | 101.49 | 100.70 | 100.73 | 15,991 | -0.71(-0.70%) |
Apr 14, 2022 | 103.07 | 103.07 | 101.44 | 101.44 | 7,171 | -1.22(-1.18%) |
Apr 13, 2022 | 101.11 | 102.90 | 101.11 | 102.66 | 13,685 | +1.65(+1.63%) |
Apr 12, 2022 | 101.59 | 102.51 | 100.80 | 101.01 | 26,021 | +0.51(+0.51%) |
Apr 11, 2022 | 100.88 | 101.69 | 100.45 | 100.50 | 40,679 | -0.83(-0.82%) |
Apr 08, 2022 | 101.95 | 102.52 | 101.33 | 101.33 | 14,045 | -0.99(-0.96%) |
Apr 07, 2022 | 102.08 | 102.66 | 101.31 | 102.31 | 17,452 | -0.01(-0.00%) |
Apr 06, 2022 | 102.95 | 102.95 | 102.03 | 102.32 | 18,093 | -1.44(-1.39%) |
Apr 05, 2022 | 106.01 | 106.01 | 103.71 | 103.76 | 10,860 | -2.38(-2.24%) |
Apr 04, 2022 | 106.80 | 107.12 | 106.01 | 106.14 | 12,700 | -0.32(-0.30%) |
Apr 01, 2022 | 105.77 | 106.46 | 105.36 | 106.46 | 8,182 | +0.96(+0.91%) |
Mar 31, 2022 | 106.54 | 106.79 | 105.50 | 105.50 | 9,737 | -1.31(-1.23%) |
Mar 30, 2022 | 108.64 | 108.88 | 106.66 | 106.81 | 7,930 | -2.15(-1.98%) |
Mar 29, 2022 | 107.09 | 109.13 | 107.09 | 108.96 | 13,836 | +2.89(+2.72%) |
Mar 28, 2022 | 105.79 | 106.08 | 104.94 | 106.08 | 10,292 | -0.27(-0.26%) |
Mar 25, 2022 | 106.60 | 106.60 | 105.80 | 106.35 | 8,180 | +0.20(+0.19%) |
Mar 24, 2022 | 105.52 | 106.15 | 104.99 | 106.15 | 9,927 | +1.01(+0.96%) |
Mar 23, 2022 | 106.48 | 106.83 | 105.14 | 105.14 | 10,678 | -2.07(-1.93%) |
Mar 22, 2022 | 106.96 | 107.82 | 106.79 | 107.21 | 10,690 | +0.61(+0.57%) |
Mar 21, 2022 | 107.92 | 107.92 | 106.29 | 106.61 | 10,319 | -1.12(-1.04%) |
Mar 18, 2022 | 105.78 | 107.72 | 105.78 | 107.72 | 6,203 | +1.18(+1.10%) |
Mar 17, 2022 | 104.23 | 106.55 | 104.23 | 106.55 | 18,171 | +1.54(+1.47%) |
Mar 16, 2022 | 103.05 | 105.01 | 102.87 | 105.01 | 14,685 | +2.95(+2.89%) |
Mar 15, 2022 | 100.61 | 102.05 | 100.61 | 102.05 | 14,594 | +1.56(+1.55%) |
Mar 14, 2022 | 102.60 | 102.60 | 100.24 | 100.49 | 8,540 | -1.55(-1.52%) |
Mar 11, 2022 | 104.23 | 104.23 | 102.04 | 102.04 | 10,749 | -1.24(-1.20%) |
Mar 10, 2022 | 102.33 | 103.28 | 102.33 | 103.28 | 4,381 | -0.32(-0.31%) |
Mar 09, 2022 | 102.80 | 103.87 | 102.80 | 103.60 | 14,383 | +2.48(+2.45%) |
Mar 08, 2022 | 100.78 | 102.90 | 100.78 | 101.12 | 39,644 | +0.51(+0.51%) |
Mar 07, 2022 | 103.06 | 103.06 | 100.60 | 100.60 | 12,360 | -2.56(-2.48%) |
Mar 04, 2022 | 103.84 | 103.84 | 102.62 | 103.16 | 7,111 | -1.73(-1.65%) |
Mar 03, 2022 | 107.06 | 107.06 | 104.88 | 104.89 | 9,099 | -1.33(-1.25%) |
Mar 02, 2022 | 105.68 | 106.54 | 105.68 | 106.22 | 10,268 | +2.89(+2.80%) |