Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.07 | 98.63 | 97.09 | 98.17 | 1,484,093 | -1.29(-1.30%) |
May 27, 2022 | 98.34 | 99.46 | 98.33 | 99.46 | 1,051,967 | +2.64(+2.72%) |
May 26, 2022 | 95.42 | 97.15 | 95.33 | 96.83 | 773,777 | +1.13(+1.18%) |
May 25, 2022 | 95.00 | 96.42 | 94.63 | 95.69 | 1,352,978 | -1.36(-1.40%) |
May 24, 2022 | 98.04 | 98.28 | 96.27 | 97.05 | 2,796,476 | -1.11(-1.13%) |
May 23, 2022 | 96.99 | 98.17 | 96.59 | 98.16 | 1,717,186 | +2.36(+2.46%) |
May 20, 2022 | 95.71 | 95.95 | 94.22 | 95.80 | 2,210,470 | +2.05(+2.18%) |
May 19, 2022 | 91.64 | 94.79 | 91.46 | 93.76 | 2,258,156 | +4.64(+5.21%) |
May 18, 2022 | 93.06 | 93.18 | 88.83 | 89.12 | 2,402,035 | -5.56(-5.88%) |
May 17, 2022 | 95.59 | 95.64 | 93.46 | 94.68 | 1,228,739 | +1.45(+1.56%) |
May 16, 2022 | 93.81 | 93.96 | 92.61 | 93.23 | 789,200 | -1.12(-1.19%) |
May 13, 2022 | 93.11 | 94.65 | 92.76 | 94.35 | 1,270,208 | +1.66(+1.79%) |
May 12, 2022 | 91.06 | 93.50 | 90.80 | 92.68 | 1,651,491 | +1.32(+1.44%) |
May 11, 2022 | 92.23 | 94.06 | 91.09 | 91.36 | 1,641,447 | -1.19(-1.28%) |
May 10, 2022 | 93.89 | 94.09 | 91.91 | 92.55 | 1,590,949 | +0.81(+0.89%) |
May 09, 2022 | 90.85 | 93.07 | 90.60 | 91.74 | 2,715,429 | -0.15(-0.17%) |
May 06, 2022 | 92.92 | 93.34 | 91.31 | 91.89 | 2,080,395 | -3.52(-3.69%) |
May 05, 2022 | 96.77 | 96.96 | 94.52 | 95.41 | 2,277,520 | -2.62(-2.67%) |
May 04, 2022 | 95.38 | 98.05 | 94.22 | 98.03 | 2,215,630 | +2.45(+2.56%) |
May 03, 2022 | 96.60 | 96.98 | 95.19 | 95.58 | 2,082,060 | -2.30(-2.35%) |
May 02, 2022 | 96.76 | 97.89 | 96.29 | 97.88 | 1,734,815 | +1.54(+1.60%) |
Apr 29, 2022 | 98.92 | 99.45 | 96.22 | 96.34 | 1,189,804 | -1.83(-1.86%) |
Apr 28, 2022 | 96.53 | 98.64 | 95.92 | 98.17 | 1,239,930 | +3.04(+3.20%) |
Apr 27, 2022 | 95.70 | 96.60 | 94.53 | 95.13 | 1,663,131 | -0.25(-0.26%) |
Apr 26, 2022 | 98.69 | 98.79 | 95.36 | 95.38 | 1,425,605 | -3.77(-3.80%) |
Apr 25, 2022 | 98.40 | 99.19 | 97.79 | 99.14 | 1,612,678 | -0.11(-0.12%) |
Apr 22, 2022 | 100.41 | 101.02 | 99.20 | 99.26 | 2,488,753 | -2.38(-2.34%) |
Apr 21, 2022 | 103.51 | 103.96 | 101.53 | 101.64 | 1,802,929 | -0.52(-0.51%) |
Apr 20, 2022 | 101.84 | 102.75 | 101.27 | 102.16 | 1,412,787 | +1.57(+1.56%) |
Apr 19, 2022 | 99.68 | 100.67 | 99.55 | 100.59 | 1,157,439 | +0.97(+0.98%) |
Apr 18, 2022 | 99.33 | 100.16 | 98.64 | 99.61 | 1,068,022 | +0.32(+0.32%) |
Apr 14, 2022 | 100.98 | 101.06 | 99.30 | 99.30 | 956,882 | -1.94(-1.92%) |
Apr 13, 2022 | 99.68 | 101.32 | 99.46 | 101.24 | 1,208,361 | +0.48(+0.47%) |
Apr 12, 2022 | 101.95 | 102.78 | 100.20 | 100.76 | 1,463,306 | -2.05(-1.99%) |
Apr 11, 2022 | 103.42 | 103.73 | 102.66 | 102.81 | 1,138,766 | -0.87(-0.84%) |
Apr 08, 2022 | 103.18 | 104.61 | 103.05 | 103.67 | 836,970 | -0.68(-0.65%) |
Apr 07, 2022 | 104.14 | 104.95 | 103.58 | 104.35 | 1,097,192 | -0.51(-0.48%) |
Apr 06, 2022 | 105.12 | 105.51 | 104.23 | 104.86 | 801,650 | -1.05(-0.99%) |
Apr 05, 2022 | 106.21 | 106.83 | 105.38 | 105.91 | 1,631,420 | -1.60(-1.48%) |
Apr 04, 2022 | 105.27 | 107.61 | 105.26 | 107.51 | 1,296,207 | +1.77(+1.67%) |
Apr 01, 2022 | 105.91 | 106.17 | 104.58 | 105.74 | 784,521 | -0.31(-0.30%) |
Mar 31, 2022 | 108.10 | 108.31 | 105.99 | 106.05 | 1,384,254 | -2.09(-1.94%) |
Mar 30, 2022 | 108.46 | 109.15 | 107.78 | 108.15 | 1,027,813 | -1.52(-1.39%) |
Mar 29, 2022 | 110.19 | 110.87 | 108.71 | 109.67 | 963,038 | +2.80(+2.62%) |
Mar 28, 2022 | 105.97 | 106.99 | 105.48 | 106.87 | 947,498 | +0.45(+0.42%) |
Mar 25, 2022 | 107.08 | 107.08 | 105.47 | 106.42 | 597,147 | +0.11(+0.11%) |
Mar 24, 2022 | 105.15 | 106.38 | 104.69 | 106.30 | 745,613 | +1.37(+1.30%) |
Mar 23, 2022 | 105.61 | 106.04 | 104.84 | 104.94 | 1,053,944 | -2.81(-2.61%) |
Mar 22, 2022 | 106.86 | 108.29 | 106.66 | 107.75 | 953,312 | +0.82(+0.77%) |
Mar 21, 2022 | 107.78 | 108.69 | 106.44 | 106.92 | 1,390,429 | -3.34(-3.03%) |
Mar 18, 2022 | 107.29 | 110.44 | 107.29 | 110.26 | 1,471,295 | -0.33(-0.30%) |
Mar 17, 2022 | 108.62 | 110.61 | 108.49 | 110.59 | 854,028 | +1.17(+1.07%) |
Mar 16, 2022 | 107.43 | 109.43 | 106.45 | 109.43 | 939,136 | +3.59(+3.40%) |
Mar 15, 2022 | 105.98 | 106.10 | 104.25 | 105.83 | 940,427 | +0.65(+0.62%) |
Mar 14, 2022 | 105.66 | 106.78 | 104.98 | 105.19 | 1,051,584 | +2.27(+2.20%) |
Mar 11, 2022 | 105.98 | 106.23 | 102.84 | 102.92 | 1,003,572 | -0.79(-0.77%) |
Mar 10, 2022 | 103.31 | 104.60 | 102.73 | 103.71 | 914,649 | -3.19(-2.99%) |
Mar 09, 2022 | 104.78 | 107.95 | 104.40 | 106.91 | 1,459,312 | +5.39(+5.31%) |
Mar 08, 2022 | 101.40 | 104.15 | 99.54 | 101.51 | 1,750,067 | +1.19(+1.18%) |
Mar 07, 2022 | 103.28 | 103.67 | 100.31 | 100.33 | 1,975,319 | -1.08(-1.06%) |
Mar 04, 2022 | 102.38 | 102.65 | 100.68 | 101.41 | 1,693,022 | -2.78(-2.67%) |
Mar 03, 2022 | 106.55 | 106.61 | 103.86 | 104.19 | 1,340,919 | -4.00(-3.69%) |
Mar 02, 2022 | 106.21 | 108.42 | 105.74 | 108.19 | 1,579,782 | +3.77(+3.61%) |