Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.62 | 97.11 | 95.00 | 96.31 | 551,469 | +0.28(+0.29%) |
May 27, 2022 | 95.30 | 96.32 | 95.03 | 96.03 | 307,177 | +1.41(+1.49%) |
May 26, 2022 | 92.86 | 95.02 | 92.73 | 94.62 | 343,741 | +1.93(+2.08%) |
May 25, 2022 | 93.21 | 93.73 | 91.95 | 92.69 | 1,692,613 | -0.22(-0.24%) |
May 24, 2022 | 93.26 | 93.68 | 92.71 | 92.91 | 1,022,372 | -0.76(-0.81%) |
May 23, 2022 | 93.33 | 93.75 | 92.45 | 93.67 | 160,329 | +0.56(+0.60%) |
May 20, 2022 | 92.82 | 93.11 | 91.51 | 93.11 | 413,248 | +1.12(+1.21%) |
May 19, 2022 | 91.10 | 92.56 | 90.60 | 92.00 | 678,767 | +0.80(+0.88%) |
May 18, 2022 | 92.12 | 92.48 | 90.90 | 91.20 | 846,789 | -1.82(-1.96%) |
May 17, 2022 | 93.42 | 93.44 | 92.21 | 93.02 | 373,581 | +0.82(+0.89%) |
May 16, 2022 | 91.05 | 92.65 | 90.74 | 92.20 | 407,149 | +0.93(+1.02%) |
May 13, 2022 | 90.04 | 92.46 | 90.04 | 91.27 | 573,749 | +1.81(+2.02%) |
May 12, 2022 | 88.10 | 90.07 | 88.09 | 89.46 | 544,493 | +0.38(+0.42%) |
May 11, 2022 | 89.94 | 91.20 | 88.85 | 89.08 | 549,060 | -1.09(-1.21%) |
May 10, 2022 | 91.54 | 92.28 | 88.88 | 90.17 | 737,169 | -0.47(-0.52%) |
May 09, 2022 | 90.16 | 92.34 | 89.85 | 90.64 | 731,113 | -0.18(-0.20%) |
May 06, 2022 | 90.67 | 91.45 | 89.45 | 90.82 | 892,505 | -0.26(-0.29%) |
May 05, 2022 | 92.82 | 93.03 | 90.13 | 91.08 | 894,462 | -2.80(-2.98%) |
May 04, 2022 | 95.26 | 95.53 | 91.40 | 93.88 | 912,280 | -1.44(-1.51%) |
May 03, 2022 | 95.56 | 97.07 | 95.18 | 95.33 | 646,488 | -0.54(-0.56%) |
May 02, 2022 | 95.61 | 96.64 | 94.35 | 95.87 | 652,034 | -0.32(-0.33%) |
Apr 29, 2022 | 98.61 | 99.06 | 95.92 | 96.18 | 478,186 | -2.86(-2.89%) |
Apr 28, 2022 | 98.46 | 99.61 | 98.13 | 99.04 | 280,188 | +1.01(+1.03%) |
Apr 27, 2022 | 96.82 | 98.83 | 96.77 | 98.03 | 391,622 | +1.25(+1.29%) |
Apr 26, 2022 | 98.92 | 99.62 | 96.67 | 96.78 | 387,515 | -3.06(-3.06%) |
Apr 25, 2022 | 98.00 | 99.95 | 97.84 | 99.84 | 322,533 | +1.32(+1.34%) |
Apr 22, 2022 | 100.06 | 100.76 | 98.48 | 98.52 | 333,827 | -2.25(-2.23%) |
Apr 21, 2022 | 103.37 | 103.37 | 100.35 | 100.77 | 356,507 | -2.11(-2.05%) |
Apr 20, 2022 | 102.86 | 103.43 | 102.26 | 102.88 | 228,931 | +0.48(+0.47%) |
Apr 19, 2022 | 101.23 | 102.42 | 100.87 | 102.40 | 197,839 | +0.95(+0.94%) |
Apr 18, 2022 | 102.31 | 102.42 | 101.15 | 101.45 | 274,329 | -1.03(-1.01%) |
Apr 14, 2022 | 104.95 | 105.17 | 102.28 | 102.48 | 304,545 | -2.29(-2.19%) |
Apr 13, 2022 | 102.00 | 105.13 | 102.00 | 104.77 | 646,016 | +2.65(+2.59%) |
Apr 12, 2022 | 103.93 | 104.14 | 101.90 | 102.12 | 243,911 | -1.42(-1.38%) |
Apr 11, 2022 | 103.64 | 104.28 | 102.96 | 103.54 | 209,996 | -1.14(-1.08%) |
Apr 08, 2022 | 104.37 | 105.22 | 104.28 | 104.68 | 297,613 | +0.05(+0.05%) |
Apr 07, 2022 | 103.81 | 104.93 | 103.37 | 104.63 | 325,342 | +0.62(+0.59%) |
Apr 06, 2022 | 104.23 | 104.52 | 102.95 | 104.02 | 254,980 | -0.92(-0.88%) |
Apr 05, 2022 | 104.67 | 105.72 | 104.47 | 104.94 | 317,037 | +0.39(+0.38%) |
Apr 04, 2022 | 103.99 | 104.97 | 103.99 | 104.55 | 277,189 | +0.61(+0.58%) |
Apr 01, 2022 | 104.57 | 104.74 | 103.49 | 103.94 | 358,879 | -0.80(-0.76%) |
Mar 31, 2022 | 105.23 | 106.06 | 104.55 | 104.74 | 407,367 | -0.24(-0.23%) |
Mar 30, 2022 | 104.01 | 105.54 | 103.74 | 104.98 | 301,735 | +1.06(+1.02%) |
Mar 29, 2022 | 104.40 | 104.81 | 103.30 | 103.92 | 316,923 | +0.56(+0.54%) |
Mar 28, 2022 | 101.68 | 103.45 | 101.38 | 103.36 | 379,264 | +1.42(+1.40%) |
Mar 25, 2022 | 102.38 | 102.51 | 101.37 | 101.94 | 292,837 | -0.14(-0.13%) |
Mar 24, 2022 | 102.00 | 102.17 | 100.73 | 102.07 | 448,058 | +0.42(+0.42%) |
Mar 23, 2022 | 102.30 | 103.25 | 101.57 | 101.65 | 428,153 | -1.07(-1.04%) |
Mar 22, 2022 | 103.85 | 103.91 | 102.39 | 102.72 | 509,989 | -0.96(-0.93%) |
Mar 21, 2022 | 103.81 | 103.81 | 102.63 | 103.68 | 315,293 | -0.72(-0.69%) |
Mar 18, 2022 | 102.92 | 104.65 | 102.61 | 104.40 | 568,997 | +1.41(+1.37%) |
Mar 17, 2022 | 100.25 | 103.24 | 100.16 | 102.99 | 401,862 | +2.76(+2.76%) |
Mar 16, 2022 | 99.27 | 100.65 | 98.38 | 100.22 | 577,744 | +1.24(+1.25%) |
Mar 15, 2022 | 99.21 | 99.71 | 98.10 | 98.98 | 457,311 | +0.33(+0.33%) |
Mar 14, 2022 | 99.80 | 100.38 | 97.85 | 98.66 | 396,838 | -0.98(-0.98%) |
Mar 11, 2022 | 100.56 | 101.79 | 99.62 | 99.64 | 639,523 | +0.25(+0.25%) |
Mar 10, 2022 | 99.80 | 98.16 | 99.39 | 334,638 | -1.22(-1.21%) | |
Mar 09, 2022 | 99.73 | 101.00 | 99.29 | 100.61 | 322,906 | +2.05(+2.08%) |
Mar 08, 2022 | 100.68 | 101.08 | 98.06 | 98.56 | 507,764 | -2.53(-2.50%) |
Mar 07, 2022 | 101.96 | 102.32 | 100.92 | 101.09 | 417,239 | -1.19(-1.17%) |
Mar 04, 2022 | 99.99 | 102.57 | 99.50 | 102.28 | 518,220 | +2.00(+2.00%) |
Mar 03, 2022 | 100.24 | 100.90 | 99.35 | 100.28 | 389,640 | +0.35(+0.35%) |
Mar 02, 2022 | 98.71 | 100.28 | 97.99 | 99.94 | 373,992 | +1.79(+1.82%) |