Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.92 | 95.79 | 94.81 | 95.31 | 292,521 | -0.81(-0.84%) |
May 27, 2022 | 94.62 | 96.21 | 94.33 | 96.12 | 20,808 | +2.34(+2.50%) |
May 26, 2022 | 94.06 | 94.46 | 93.67 | 93.78 | 12,682 | +0.46(+0.49%) |
May 25, 2022 | 92.22 | 93.65 | 92.20 | 93.32 | 26,836 | +0.80(+0.86%) |
May 24, 2022 | 91.54 | 92.66 | 90.08 | 92.52 | 81,284 | +0.63(+0.69%) |
May 23, 2022 | 91.82 | 92.28 | 90.57 | 91.89 | 74,087 | +0.81(+0.89%) |
May 20, 2022 | 91.69 | 91.83 | 89.63 | 91.08 | 59,986 | +0.23(+0.25%) |
May 19, 2022 | 91.25 | 92.02 | 90.80 | 90.85 | 66,397 | -0.84(-0.92%) |
May 18, 2022 | 94.59 | 94.60 | 91.42 | 91.69 | 35,617 | -2.95(-3.12%) |
May 17, 2022 | 94.24 | 94.65 | 93.31 | 94.64 | 58,155 | +1.20(+1.28%) |
May 16, 2022 | 93.98 | 94.20 | 93.25 | 93.44 | 33,729 | -0.43(-0.46%) |
May 13, 2022 | 92.42 | 93.92 | 91.80 | 93.87 | 23,823 | +2.28(+2.49%) |
May 12, 2022 | 90.96 | 91.59 | 90.29 | 91.59 | 99,352 | +0.64(+0.70%) |
May 11, 2022 | 90.99 | 93.01 | 90.85 | 90.95 | 117,546 | -0.13(-0.14%) |
May 10, 2022 | 94.34 | 94.34 | 90.59 | 91.08 | 173,451 | -1.62(-1.75%) |
May 09, 2022 | 95.96 | 95.96 | 92.33 | 92.70 | 114,332 | -4.19(-4.32%) |
May 06, 2022 | 97.58 | 97.80 | 95.99 | 96.89 | 74,520 | -1.45(-1.47%) |
May 05, 2022 | 100.47 | 101.02 | 97.78 | 98.34 | 79,769 | -2.66(-2.63%) |
May 04, 2022 | 100.05 | 101.03 | 98.30 | 101.00 | 95,437 | +0.93(+0.93%) |
May 03, 2022 | 99.22 | 100.52 | 98.61 | 100.07 | 58,522 | +1.15(+1.16%) |
May 02, 2022 | 101.78 | 102.19 | 96.89 | 98.92 | 145,809 | -2.59(-2.55%) |
Apr 29, 2022 | 106.12 | 106.59 | 101.48 | 101.51 | 1,066,083 | -5.27(-4.94%) |
Apr 28, 2022 | 105.45 | 107.13 | 104.36 | 106.78 | 53,328 | +1.98(+1.89%) |
Apr 27, 2022 | 105.85 | 106.37 | 104.71 | 104.80 | 54,101 | -0.83(-0.79%) |
Apr 26, 2022 | 106.88 | 107.44 | 105.59 | 105.63 | 164,933 | -1.50(-1.40%) |
Apr 25, 2022 | 107.17 | 107.50 | 105.35 | 107.13 | 32,661 | -0.24(-0.22%) |
Apr 22, 2022 | 108.77 | 108.94 | 107.37 | 107.37 | 50,578 | -1.93(-1.77%) |
Apr 21, 2022 | 110.84 | 110.84 | 109.21 | 109.30 | 79,619 | -0.70(-0.64%) |
Apr 20, 2022 | 109.11 | 110.36 | 108.77 | 110.00 | 88,551 | +1.60(+1.48%) |
Apr 19, 2022 | 106.50 | 108.64 | 106.50 | 108.40 | 585,923 | +2.44(+2.30%) |
Apr 18, 2022 | 106.49 | 106.77 | 105.58 | 105.96 | 11,950 | -0.39(-0.37%) |
Apr 14, 2022 | 107.08 | 107.61 | 106.31 | 106.35 | 10,076 | -0.49(-0.46%) |
Apr 13, 2022 | 106.19 | 106.94 | 105.70 | 106.84 | 25,327 | +0.96(+0.91%) |
Apr 12, 2022 | 105.68 | 106.74 | 105.54 | 105.88 | 24,745 | +0.11(+0.10%) |
Apr 11, 2022 | 107.02 | 107.40 | 105.62 | 105.77 | 17,582 | -1.28(-1.20%) |
Apr 08, 2022 | 106.98 | 107.49 | 106.41 | 107.05 | 19,569 | +0.04(+0.04%) |
Apr 07, 2022 | 107.90 | 107.90 | 106.17 | 107.01 | 21,305 | -0.97(-0.90%) |
Apr 06, 2022 | 106.64 | 108.05 | 105.64 | 107.98 | 14,894 | +1.33(+1.25%) |
Apr 05, 2022 | 107.30 | 108.07 | 106.39 | 106.65 | 13,034 | -0.76(-0.71%) |
Apr 04, 2022 | 108.38 | 108.48 | 106.50 | 107.41 | 58,063 | -0.96(-0.89%) |
Apr 01, 2022 | 106.35 | 108.40 | 106.35 | 108.37 | 55,565 | +1.97(+1.85%) |
Mar 31, 2022 | 108.03 | 108.46 | 106.19 | 106.40 | 1,328,941 | -1.33(-1.23%) |
Mar 30, 2022 | 108.38 | 108.38 | 107.35 | 107.73 | 24,403 | -0.83(-0.76%) |
Mar 29, 2022 | 106.32 | 108.77 | 106.31 | 108.56 | 29,407 | +3.23(+3.07%) |
Mar 28, 2022 | 104.50 | 105.35 | 104.14 | 105.33 | 46,335 | +1.12(+1.07%) |
Mar 25, 2022 | 103.53 | 104.27 | 103.21 | 104.21 | 34,885 | +1.27(+1.23%) |
Mar 24, 2022 | 102.64 | 102.96 | 102.15 | 102.94 | 24,161 | +0.58(+0.57%) |
Mar 23, 2022 | 103.37 | 103.38 | 102.32 | 102.36 | 23,312 | -1.03(-1.00%) |
Mar 22, 2022 | 103.56 | 103.92 | 103.21 | 103.39 | 13,289 | +0.12(+0.12%) |
Mar 21, 2022 | 104.13 | 104.18 | 102.77 | 103.27 | 28,775 | -0.59(-0.57%) |
Mar 18, 2022 | 103.54 | 103.95 | 103.08 | 103.86 | 32,923 | +0.40(+0.39%) |
Mar 17, 2022 | 101.90 | 103.58 | 101.88 | 103.46 | 42,295 | +1.25(+1.22%) |
Mar 16, 2022 | 102.02 | 102.71 | 100.19 | 102.21 | 53,914 | +1.08(+1.07%) |
Mar 15, 2022 | 100.86 | 101.76 | 100.28 | 101.13 | 37,547 | +0.77(+0.76%) |
Mar 14, 2022 | 101.47 | 102.09 | 100.12 | 100.36 | 40,229 | -0.91(-0.89%) |
Mar 11, 2022 | 103.01 | 103.22 | 101.24 | 101.27 | 14,765 | -0.99(-0.97%) |
Mar 10, 2022 | 100.83 | 102.40 | 102.26 | 60,161 | +0.23(+0.23%) | |
Mar 09, 2022 | 101.78 | 102.99 | 101.65 | 102.03 | 104,846 | +1.45(+1.44%) |
Mar 08, 2022 | 100.81 | 102.14 | 100.15 | 100.58 | 29,526 | -0.29(-0.29%) |
Mar 07, 2022 | 102.46 | 102.53 | 100.84 | 100.87 | 61,733 | -1.95(-1.90%) |
Mar 04, 2022 | 101.27 | 102.89 | 101.11 | 102.82 | 60,093 | +0.75(+0.73%) |
Mar 03, 2022 | 101.95 | 102.19 | 100.88 | 102.07 | 59,990 | +0.88(+0.87%) |
Mar 02, 2022 | 99.92 | 101.58 | 99.92 | 101.19 | 45,838 | +1.91(+1.92%) |