Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.32 | 90.28 | 87.66 | 89.33 | 685,805 | +0.29(+0.32%) |
May 27, 2022 | 90.16 | 91.05 | 88.58 | 89.04 | 615,776 | -0.37(-0.41%) |
May 26, 2022 | 89.15 | 89.65 | 88.60 | 89.40 | 392,647 | +1.65(+1.88%) |
May 25, 2022 | 85.32 | 87.97 | 84.80 | 87.75 | 436,839 | +2.19(+2.56%) |
May 24, 2022 | 86.00 | 86.05 | 83.38 | 85.56 | 612,404 | -1.18(-1.36%) |
May 23, 2022 | 86.28 | 87.21 | 85.73 | 86.74 | 573,988 | +1.65(+1.94%) |
May 20, 2022 | 86.45 | 86.64 | 82.76 | 85.09 | 530,478 | -1.08(-1.25%) |
May 19, 2022 | 85.46 | 87.47 | 85.09 | 86.16 | 640,356 | -0.56(-0.64%) |
May 18, 2022 | 87.59 | 89.45 | 86.47 | 86.72 | 700,687 | -1.45(-1.65%) |
May 17, 2022 | 85.90 | 88.28 | 85.73 | 88.17 | 668,332 | +4.25(+5.06%) |
May 16, 2022 | 84.56 | 85.10 | 82.10 | 83.92 | 879,014 | -0.80(-0.94%) |
May 13, 2022 | 84.03 | 85.72 | 84.02 | 84.72 | 732,076 | -0.07(-0.08%) |
May 12, 2022 | 83.25 | 85.27 | 82.61 | 84.79 | 773,274 | +1.15(+1.38%) |
May 11, 2022 | 86.16 | 87.25 | 83.38 | 83.63 | 764,924 | -2.30(-2.67%) |
May 10, 2022 | 88.55 | 88.79 | 84.65 | 85.93 | 778,448 | -1.01(-1.16%) |
May 09, 2022 | 87.69 | 89.36 | 86.56 | 86.94 | 992,424 | -1.93(-2.18%) |
May 06, 2022 | 89.92 | 90.88 | 87.17 | 88.87 | 836,802 | -1.01(-1.12%) |
May 05, 2022 | 92.58 | 92.87 | 88.81 | 89.88 | 649,251 | -3.84(-4.10%) |
May 04, 2022 | 90.62 | 93.98 | 90.01 | 93.71 | 574,837 | +3.19(+3.52%) |
May 03, 2022 | 90.38 | 91.36 | 89.66 | 90.53 | 572,021 | +0.55(+0.61%) |
May 02, 2022 | 88.42 | 90.42 | 87.85 | 89.98 | 524,409 | +1.48(+1.68%) |
Apr 29, 2022 | 90.08 | 91.57 | 88.28 | 88.50 | 758,077 | -1.58(-1.75%) |
Apr 28, 2022 | 90.83 | 90.83 | 87.11 | 90.08 | 1,164,288 | -0.18(-0.20%) |
Apr 27, 2022 | 89.58 | 90.65 | 86.70 | 90.26 | 1,194,904 | -0.08(-0.08%) |
Apr 26, 2022 | 92.16 | 93.50 | 90.32 | 90.33 | 828,156 | -3.87(-4.11%) |
Apr 25, 2022 | 92.62 | 94.60 | 91.20 | 94.20 | 724,920 | +0.98(+1.05%) |
Apr 22, 2022 | 94.37 | 94.82 | 92.61 | 93.23 | 580,334 | -1.75(-1.84%) |
Apr 21, 2022 | 96.60 | 97.33 | 94.19 | 94.98 | 630,889 | -0.43(-0.45%) |
Apr 20, 2022 | 96.37 | 97.34 | 95.33 | 95.41 | 536,104 | +0.15(+0.16%) |
Apr 19, 2022 | 92.93 | 95.70 | 92.93 | 95.26 | 557,397 | +2.56(+2.76%) |
Apr 18, 2022 | 92.77 | 94.33 | 92.18 | 92.70 | 450,136 | -0.61(-0.66%) |
Apr 14, 2022 | 92.64 | 94.27 | 92.61 | 93.31 | 509,102 | +0.58(+0.63%) |
Apr 13, 2022 | 90.66 | 93.02 | 90.37 | 92.73 | 772,934 | +2.42(+2.68%) |
Apr 12, 2022 | 91.49 | 93.14 | 89.13 | 90.31 | 779,066 | -0.15(-0.17%) |
Apr 11, 2022 | 90.04 | 92.03 | 89.36 | 90.46 | 1,291,037 | +0.58(+0.65%) |
Apr 08, 2022 | 90.18 | 91.14 | 89.09 | 89.88 | 1,291,292 | -1.55(-1.70%) |
Apr 07, 2022 | 91.67 | 92.30 | 91.10 | 91.43 | 798,208 | -1.19(-1.28%) |
Apr 06, 2022 | 93.80 | 94.18 | 91.62 | 92.61 | 806,229 | -1.96(-2.08%) |
Apr 05, 2022 | 96.64 | 97.67 | 94.19 | 94.58 | 991,513 | -2.57(-2.64%) |
Apr 04, 2022 | 94.98 | 97.48 | 93.10 | 97.14 | 907,647 | +1.95(+2.05%) |
Apr 01, 2022 | 97.06 | 97.82 | 94.51 | 95.19 | 939,163 | -1.17(-1.21%) |
Mar 31, 2022 | 101.70 | 101.93 | 95.99 | 96.36 | 1,046,157 | -5.62(-5.51%) |
Mar 30, 2022 | 104.02 | 104.51 | 100.89 | 101.98 | 595,255 | -2.19(-2.11%) |
Mar 29, 2022 | 101.97 | 104.65 | 101.67 | 104.17 | 567,649 | +2.64(+2.60%) |
Mar 28, 2022 | 102.91 | 102.91 | 99.83 | 101.53 | 601,464 | -1.43(-1.39%) |
Mar 25, 2022 | 103.48 | 104.03 | 102.02 | 102.95 | 335,756 | +0.30(+0.29%) |
Mar 24, 2022 | 102.65 | 104.05 | 101.78 | 102.66 | 650,220 | +1.00(+0.98%) |
Mar 23, 2022 | 102.71 | 103.38 | 101.33 | 101.66 | 282,424 | -1.58(-1.53%) |
Mar 22, 2022 | 105.41 | 105.89 | 102.72 | 103.24 | 385,501 | -1.26(-1.21%) |
Mar 21, 2022 | 105.47 | 106.44 | 103.94 | 104.50 | 430,407 | -0.29(-0.27%) |
Mar 18, 2022 | 103.82 | 105.11 | 103.07 | 104.79 | 1,674,248 | +0.30(+0.28%) |
Mar 17, 2022 | 103.36 | 105.36 | 103.36 | 104.49 | 627,221 | -0.19(-0.18%) |
Mar 16, 2022 | 104.53 | 105.88 | 102.85 | 104.69 | 432,074 | +0.79(+0.76%) |
Mar 15, 2022 | 102.14 | 104.01 | 101.39 | 103.89 | 398,033 | +2.19(+2.16%) |
Mar 14, 2022 | 103.38 | 104.47 | 100.58 | 101.70 | 435,828 | -0.59(-0.58%) |
Mar 11, 2022 | 103.56 | 104.67 | 101.93 | 102.29 | 472,324 | -0.72(-0.70%) |
Mar 10, 2022 | 101.48 | 103.54 | 100.87 | 103.01 | 385,618 | +0.34(+0.33%) |
Mar 09, 2022 | 102.36 | 103.34 | 101.72 | 102.67 | 813,899 | +2.01(+2.00%) |
Mar 08, 2022 | 98.64 | 103.47 | 97.92 | 100.67 | 640,366 | +2.51(+2.56%) |
Mar 07, 2022 | 101.42 | 102.46 | 97.97 | 98.16 | 700,271 | -3.61(-3.55%) |
Mar 04, 2022 | 103.11 | 103.43 | 99.37 | 101.77 | 928,511 | -3.24(-3.09%) |
Mar 03, 2022 | 105.29 | 106.02 | 104.09 | 105.01 | 510,283 | -0.22(-0.21%) |
Mar 02, 2022 | 103.25 | 105.90 | 103.18 | 105.23 | 522,369 | +2.97(+2.90%) |