Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.64 | 95.14 | 90.79 | 91.57 | 1,630,437 | -4.17(-4.35%) |
May 27, 2022 | 91.42 | 95.74 | 91.30 | 95.74 | 1,022,963 | +5.26(+5.81%) |
May 26, 2022 | 88.22 | 90.78 | 87.52 | 90.48 | 696,783 | +3.10(+3.55%) |
May 25, 2022 | 88.01 | 89.04 | 86.57 | 87.38 | 1,069,514 | -1.08(-1.22%) |
May 24, 2022 | 89.94 | 89.94 | 87.89 | 88.46 | 911,898 | -1.82(-2.01%) |
May 23, 2022 | 91.87 | 91.87 | 88.66 | 90.28 | 1,089,217 | -0.46(-0.50%) |
May 20, 2022 | 92.25 | 92.25 | 88.77 | 90.73 | 797,475 | -0.02(-0.02%) |
May 19, 2022 | 88.66 | 91.82 | 88.66 | 90.75 | 842,709 | +1.82(+2.05%) |
May 18, 2022 | 90.88 | 91.43 | 88.39 | 88.93 | 975,310 | -2.96(-3.22%) |
May 17, 2022 | 91.71 | 93.19 | 89.74 | 91.90 | 771,185 | +2.21(+2.46%) |
May 16, 2022 | 90.26 | 91.76 | 89.36 | 89.69 | 800,099 | -1.40(-1.53%) |
May 13, 2022 | 87.96 | 92.11 | 87.78 | 91.08 | 1,270,219 | +4.76(+5.51%) |
May 12, 2022 | 83.50 | 87.39 | 82.90 | 86.33 | 1,530,495 | +2.53(+3.01%) |
May 11, 2022 | 86.00 | 87.98 | 83.61 | 83.80 | 1,003,643 | -3.18(-3.66%) |
May 10, 2022 | 88.33 | 89.58 | 84.78 | 86.98 | 1,382,867 | +1.11(+1.29%) |
May 09, 2022 | 91.26 | 91.26 | 85.82 | 85.88 | 2,232,905 | -6.40(-6.94%) |
May 06, 2022 | 94.37 | 94.37 | 91.20 | 92.28 | 1,079,067 | -3.27(-3.42%) |
May 05, 2022 | 96.70 | 97.05 | 94.02 | 95.55 | 1,444,102 | -2.40(-2.45%) |
May 04, 2022 | 95.47 | 98.56 | 92.77 | 97.95 | 1,441,447 | +3.07(+3.24%) |
May 03, 2022 | 94.26 | 96.85 | 93.97 | 94.88 | 1,037,950 | +0.21(+0.22%) |
May 02, 2022 | 93.38 | 95.19 | 91.78 | 94.67 | 1,050,151 | +0.72(+0.76%) |
Apr 29, 2022 | 95.33 | 98.42 | 93.77 | 93.95 | 962,861 | -1.78(-1.86%) |
Apr 28, 2022 | 95.51 | 97.41 | 94.24 | 95.73 | 1,455,038 | +1.47(+1.56%) |
Apr 27, 2022 | 94.54 | 96.82 | 94.10 | 94.26 | 605,032 | -0.30(-0.31%) |
Apr 26, 2022 | 98.67 | 98.67 | 94.27 | 94.55 | 1,064,134 | -4.65(-4.68%) |
Apr 25, 2022 | 97.55 | 99.27 | 96.30 | 99.20 | 1,342,263 | -0.51(-0.52%) |
Apr 22, 2022 | 101.57 | 101.78 | 99.64 | 99.72 | 810,355 | -2.25(-2.21%) |
Apr 21, 2022 | 105.45 | 105.97 | 101.78 | 101.97 | 594,763 | -3.10(-2.95%) |
Apr 20, 2022 | 103.38 | 105.87 | 102.26 | 105.06 | 602,122 | +2.81(+2.75%) |
Apr 19, 2022 | 101.54 | 103.74 | 100.93 | 102.25 | 876,117 | +0.29(+0.29%) |
Apr 18, 2022 | 102.99 | 103.06 | 100.59 | 101.96 | 508,900 | -1.49(-1.44%) |
Apr 14, 2022 | 104.25 | 105.20 | 102.36 | 103.45 | 804,976 | -0.33(-0.31%) |
Apr 13, 2022 | 101.82 | 104.87 | 101.36 | 103.78 | 589,558 | +1.64(+1.61%) |
Apr 12, 2022 | 105.38 | 107.08 | 101.36 | 102.13 | 519,181 | -2.42(-2.31%) |
Apr 11, 2022 | 106.47 | 106.64 | 102.93 | 104.55 | 1,029,904 | -2.64(-2.46%) |
Apr 08, 2022 | 110.25 | 110.36 | 106.94 | 107.18 | 1,477,063 | -4.08(-3.67%) |
Apr 07, 2022 | 107.33 | 112.64 | 107.33 | 111.26 | 1,042,933 | +3.82(+3.56%) |
Apr 06, 2022 | 106.33 | 108.07 | 103.88 | 107.44 | 910,679 | +0.28(+0.27%) |
Apr 05, 2022 | 107.21 | 107.68 | 105.85 | 107.15 | 1,051,719 | +0.25(+0.23%) |
Apr 04, 2022 | 107.72 | 107.72 | 106.34 | 106.90 | 1,575,621 | -0.30(-0.28%) |
Apr 01, 2022 | 108.22 | 108.22 | 105.81 | 107.21 | 1,170,217 | +0.06(+0.05%) |
Mar 31, 2022 | 109.66 | 110.54 | 106.64 | 107.15 | 1,194,574 | -2.31(-2.11%) |
Mar 30, 2022 | 109.97 | 110.03 | 108.03 | 109.46 | 579,834 | -0.90(-0.82%) |
Mar 29, 2022 | 109.96 | 111.19 | 109.61 | 110.36 | 659,219 | +2.15(+1.99%) |
Mar 28, 2022 | 108.08 | 109.40 | 106.29 | 108.21 | 457,901 | +0.46(+0.43%) |
Mar 25, 2022 | 108.58 | 108.58 | 105.47 | 107.75 | 429,430 | +0.10(+0.09%) |
Mar 24, 2022 | 106.32 | 107.79 | 105.05 | 107.65 | 440,661 | +1.49(+1.41%) |
Mar 23, 2022 | 108.88 | 108.88 | 105.69 | 106.16 | 473,982 | -3.25(-2.97%) |
Mar 22, 2022 | 108.24 | 110.56 | 107.45 | 109.40 | 790,548 | +0.97(+0.89%) |
Mar 21, 2022 | 108.71 | 110.54 | 106.37 | 108.44 | 833,512 | -1.82(-1.65%) |
Mar 18, 2022 | 106.64 | 110.61 | 106.64 | 110.26 | 1,346,033 | +3.43(+3.21%) |
Mar 17, 2022 | 104.04 | 106.95 | 103.40 | 106.83 | 705,760 | +2.06(+1.96%) |
Mar 16, 2022 | 101.77 | 105.64 | 101.77 | 104.77 | 591,635 | +4.41(+4.39%) |
Mar 15, 2022 | 98.34 | 100.47 | 97.41 | 100.36 | 908,427 | +3.31(+3.41%) |
Mar 14, 2022 | 99.90 | 102.07 | 96.63 | 97.05 | 597,527 | -2.14(-2.15%) |
Mar 11, 2022 | 103.95 | 103.95 | 99.06 | 99.18 | 590,843 | -3.53(-3.43%) |
Mar 10, 2022 | 101.43 | 102.87 | 100.35 | 102.71 | 606,499 | -0.79(-0.77%) |
Mar 09, 2022 | 100.35 | 104.06 | 98.74 | 103.50 | 855,372 | +6.08(+6.24%) |
Mar 08, 2022 | 98.19 | 99.97 | 95.78 | 97.42 | 829,046 | -1.88(-1.89%) |
Mar 07, 2022 | 103.01 | 103.19 | 98.99 | 99.30 | 922,920 | -4.03(-3.90%) |
Mar 04, 2022 | 103.38 | 104.57 | 101.22 | 103.33 | 1,237,813 | -0.55(-0.53%) |
Mar 03, 2022 | 105.47 | 105.63 | 102.75 | 103.88 | 573,097 | -0.95(-0.91%) |
Mar 02, 2022 | 104.52 | 105.70 | 103.42 | 104.83 | 763,394 | +0.87(+0.83%) |