Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.65 | 86.29 | 83.24 | 85.67 | 1,953,196 | +0.74(+0.87%) |
May 27, 2022 | 83.33 | 85.58 | 83.33 | 84.93 | 1,854,420 | +2.34(+2.83%) |
May 26, 2022 | 80.77 | 83.38 | 79.84 | 82.59 | 1,557,997 | -0.44(-0.53%) |
May 25, 2022 | 81.68 | 84.10 | 81.29 | 83.03 | 1,434,043 | +1.25(+1.52%) |
May 24, 2022 | 83.18 | 83.28 | 80.43 | 81.79 | 1,765,750 | -1.83(-2.19%) |
May 23, 2022 | 84.98 | 85.32 | 82.31 | 83.62 | 801,831 | -0.18(-0.21%) |
May 20, 2022 | 84.99 | 85.08 | 82.11 | 83.80 | 1,297,241 | -0.29(-0.35%) |
May 19, 2022 | 84.16 | 85.01 | 82.56 | 84.09 | 1,624,739 | -0.64(-0.76%) |
May 18, 2022 | 87.84 | 88.20 | 84.23 | 84.74 | 1,053,859 | -4.43(-4.96%) |
May 17, 2022 | 88.54 | 89.55 | 88.24 | 89.16 | 760,557 | +2.14(+2.46%) |
May 16, 2022 | 87.91 | 88.29 | 86.52 | 87.03 | 860,751 | -1.39(-1.57%) |
May 13, 2022 | 88.96 | 90.60 | 88.19 | 88.42 | 761,531 | +0.53(+0.60%) |
May 12, 2022 | 88.33 | 89.97 | 86.03 | 87.89 | 1,422,426 | -0.64(-0.73%) |
May 11, 2022 | 90.63 | 92.51 | 88.34 | 88.53 | 684,641 | -2.61(-2.86%) |
May 10, 2022 | 91.24 | 92.21 | 89.06 | 91.14 | 758,303 | +1.13(+1.25%) |
May 09, 2022 | 90.76 | 91.03 | 89.51 | 90.01 | 642,646 | -1.78(-1.94%) |
May 06, 2022 | 92.51 | 93.24 | 90.76 | 91.79 | 723,085 | -1.59(-1.70%) |
May 05, 2022 | 95.27 | 96.19 | 92.52 | 93.38 | 761,234 | -2.93(-3.04%) |
May 04, 2022 | 94.64 | 96.49 | 92.62 | 96.31 | 683,942 | +2.40(+2.56%) |
May 03, 2022 | 92.75 | 94.82 | 92.40 | 93.91 | 797,803 | +1.27(+1.37%) |
May 02, 2022 | 93.31 | 94.21 | 90.93 | 92.64 | 861,469 | -0.33(-0.36%) |
Apr 29, 2022 | 95.40 | 96.79 | 92.70 | 92.97 | 789,390 | -3.31(-3.44%) |
Apr 28, 2022 | 95.47 | 96.63 | 93.01 | 96.28 | 1,283,876 | +1.71(+1.81%) |
Apr 27, 2022 | 105.81 | 105.86 | 93.73 | 94.57 | 2,233,554 | -8.85(-8.56%) |
Apr 26, 2022 | 105.57 | 106.52 | 103.11 | 103.42 | 904,451 | -2.67(-2.51%) |
Apr 25, 2022 | 105.74 | 106.28 | 102.71 | 106.09 | 748,102 | -0.25(-0.23%) |
Apr 22, 2022 | 108.65 | 108.65 | 106.26 | 106.34 | 789,659 | -2.58(-2.37%) |
Apr 21, 2022 | 109.88 | 111.98 | 108.81 | 108.92 | 902,277 | +0.12(+0.11%) |
Apr 20, 2022 | 107.67 | 109.42 | 107.67 | 108.80 | 626,359 | +1.84(+1.72%) |
Apr 19, 2022 | 103.51 | 107.35 | 103.51 | 106.96 | 768,540 | +3.71(+3.59%) |
Apr 18, 2022 | 102.03 | 103.55 | 101.01 | 103.25 | 970,686 | +0.59(+0.57%) |
Apr 14, 2022 | 105.40 | 105.76 | 102.53 | 102.67 | 584,591 | -2.58(-2.45%) |
Apr 13, 2022 | 104.95 | 106.14 | 104.28 | 105.25 | 655,811 | +0.27(+0.25%) |
Apr 12, 2022 | 105.88 | 106.52 | 104.56 | 104.98 | 1,201,935 | -0.28(-0.27%) |
Apr 11, 2022 | 103.94 | 106.22 | 103.88 | 105.27 | 1,309,476 | +0.86(+0.82%) |
Apr 08, 2022 | 104.95 | 105.66 | 104.02 | 104.41 | 1,070,758 | -0.38(-0.36%) |
Apr 07, 2022 | 104.68 | 105.59 | 103.92 | 104.79 | 1,084,274 | -0.36(-0.34%) |
Apr 06, 2022 | 105.75 | 106.54 | 104.57 | 105.15 | 1,217,289 | -1.31(-1.23%) |
Apr 05, 2022 | 109.33 | 110.29 | 106.03 | 106.46 | 1,304,131 | -3.35(-3.05%) |
Apr 04, 2022 | 107.94 | 110.92 | 107.30 | 109.81 | 1,185,698 | +2.35(+2.18%) |
Apr 01, 2022 | 108.53 | 108.88 | 106.66 | 107.46 | 699,010 | -0.52(-0.48%) |
Mar 31, 2022 | 111.78 | 111.99 | 107.78 | 107.98 | 1,044,849 | -4.03(-3.60%) |
Mar 30, 2022 | 114.47 | 115.19 | 111.23 | 112.01 | 796,071 | -3.17(-2.75%) |
Mar 29, 2022 | 112.98 | 115.65 | 112.50 | 115.18 | 692,620 | +4.40(+3.97%) |
Mar 28, 2022 | 110.48 | 111.01 | 109.11 | 110.78 | 686,556 | +0.11(+0.10%) |
Mar 25, 2022 | 111.42 | 111.54 | 110.32 | 110.67 | 660,547 | -0.09(-0.08%) |
Mar 24, 2022 | 111.03 | 111.11 | 109.75 | 110.76 | 694,169 | +0.62(+0.57%) |
Mar 23, 2022 | 110.70 | 111.74 | 110.03 | 110.14 | 550,669 | -1.65(-1.47%) |
Mar 22, 2022 | 112.17 | 112.87 | 111.05 | 111.78 | 622,164 | +0.03(+0.03%) |
Mar 21, 2022 | 113.71 | 114.10 | 111.06 | 111.76 | 554,812 | -2.06(-1.81%) |
Mar 18, 2022 | 111.89 | 114.33 | 110.29 | 113.82 | 1,361,630 | +2.03(+1.82%) |
Mar 17, 2022 | 109.02 | 111.81 | 109.02 | 111.78 | 498,753 | +2.04(+1.86%) |
Mar 16, 2022 | 107.94 | 109.82 | 107.12 | 109.74 | 586,070 | +2.94(+2.75%) |
Mar 15, 2022 | 105.39 | 106.91 | 104.67 | 106.80 | 699,092 | +2.15(+2.05%) |
Mar 14, 2022 | 104.22 | 105.91 | 103.53 | 104.65 | 849,226 | +1.75(+1.70%) |
Mar 11, 2022 | 106.66 | 107.22 | 102.85 | 102.90 | 639,029 | -3.34(-3.14%) |
Mar 10, 2022 | 104.24 | 106.89 | 103.90 | 106.24 | 517,184 | +0.16(+0.15%) |
Mar 09, 2022 | 105.12 | 107.92 | 104.69 | 106.08 | 645,115 | +4.56(+4.49%) |
Mar 08, 2022 | 104.94 | 104.95 | 101.05 | 101.52 | 1,009,634 | -3.03(-2.89%) |
Mar 07, 2022 | 109.86 | 109.86 | 104.43 | 104.55 | 816,469 | -6.12(-5.53%) |
Mar 04, 2022 | 110.26 | 111.09 | 108.58 | 110.67 | 759,406 | -1.01(-0.91%) |
Mar 03, 2022 | 111.63 | 112.12 | 110.37 | 111.68 | 588,646 | +0.58(+0.52%) |
Mar 02, 2022 | 108.48 | 111.63 | 108.48 | 111.10 | 743,392 | +3.70(+3.44%) |