Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.43 | 104.55 | 100.04 | 101.86 | 125,048,056 | -0.40(-0.39%) |
May 27, 2022 | 100.14 | 102.40 | 99.38 | 102.26 | 104,377,968 | +3.51(+3.55%) |
May 26, 2022 | 91.34 | 100.32 | 90.74 | 98.75 | 128,726,880 | +6.10(+6.58%) |
May 25, 2022 | 90.43 | 93.89 | 89.52 | 92.65 | 111,702,416 | +1.49(+1.63%) |
May 24, 2022 | 92.54 | 93.42 | 89.62 | 91.16 | 123,274,304 | -3.91(-4.11%) |
May 23, 2022 | 91.66 | 95.19 | 90.92 | 95.07 | 128,699,744 | +1.54(+1.65%) |
May 20, 2022 | 98.39 | 98.64 | 88.26 | 93.53 | 163,835,136 | -3.14(-3.25%) |
May 19, 2022 | 96.69 | 100.69 | 95.09 | 96.67 | 141,440,096 | +0.39(+0.41%) |
May 18, 2022 | 100.00 | 104.22 | 95.72 | 96.28 | 142,445,456 | -6.19(-6.04%) |
May 17, 2022 | 97.88 | 103.20 | 97.54 | 102.47 | 164,450,976 | +8.23(+8.73%) |
May 16, 2022 | 93.86 | 98.17 | 93.08 | 94.24 | 131,030,216 | -0.88(-0.93%) |
May 13, 2022 | 88.30 | 96.57 | 88.22 | 95.12 | 138,076,288 | +8.06(+9.26%) |
May 12, 2022 | 86.60 | 88.55 | 83.27 | 87.06 | 129,103,704 | -0.86(-0.98%) |
May 11, 2022 | 87.84 | 93.46 | 86.53 | 87.92 | 136,080,896 | -0.81(-0.91%) |
May 10, 2022 | 89.18 | 90.77 | 85.41 | 88.73 | 137,202,912 | +2.37(+2.74%) |
May 09, 2022 | 92.86 | 93.74 | 85.38 | 86.36 | 144,626,112 | -8.98(-9.42%) |
May 06, 2022 | 94.34 | 98.18 | 92.65 | 95.34 | 144,286,624 | +1.47(+1.57%) |
May 05, 2022 | 97.65 | 97.84 | 92.17 | 93.87 | 153,075,712 | -5.55(-5.58%) |
May 04, 2022 | 98.18 | 99.69 | 91.70 | 99.42 | 225,315,104 | +8.29(+9.10%) |
May 03, 2022 | 89.85 | 92.21 | 89.01 | 91.13 | 125,903,440 | +1.29(+1.44%) |
May 02, 2022 | 85.65 | 90.37 | 85.32 | 89.84 | 98,260,032 | +4.32(+5.05%) |
Apr 29, 2022 | 88.05 | 91.79 | 85.38 | 85.52 | 82,680,600 | -4.12(-4.60%) |
Apr 28, 2022 | 86.67 | 90.58 | 84.78 | 89.64 | 91,425,376 | +4.73(+5.57%) |
Apr 27, 2022 | 84.25 | 87.90 | 84.02 | 84.91 | 83,082,736 | -0.25(-0.29%) |
Apr 26, 2022 | 89.74 | 90.12 | 85.08 | 85.16 | 89,042,456 | -5.53(-6.10%) |
Apr 25, 2022 | 89.86 | 91.37 | 88.61 | 90.69 | 93,449,696 | +2.55(+2.89%) |
Apr 22, 2022 | 90.03 | 91.46 | 87.94 | 88.14 | 75,809,472 | -1.71(-1.90%) |
Apr 21, 2022 | 95.16 | 96.23 | 89.24 | 89.85 | 76,622,760 | -4.17(-4.44%) |
Apr 20, 2022 | 97.84 | 97.91 | 93.20 | 94.02 | 62,450,356 | -2.91(-3.00%) |
Apr 19, 2022 | 93.39 | 97.07 | 92.84 | 96.93 | 77,053,600 | +3.04(+3.24%) |
Apr 18, 2022 | 92.03 | 95.16 | 91.64 | 93.89 | 80,550,584 | +0.83(+0.89%) |
Apr 14, 2022 | 98.37 | 98.39 | 92.92 | 93.06 | 73,404,472 | -4.68(-4.79%) |
Apr 13, 2022 | 95.30 | 98.33 | 94.71 | 97.74 | 77,678,232 | +2.64(+2.78%) |
Apr 12, 2022 | 98.78 | 99.59 | 94.60 | 95.10 | 89,213,600 | -2.27(-2.33%) |
Apr 11, 2022 | 98.60 | 98.67 | 95.94 | 97.37 | 95,453,216 | -3.63(-3.59%) |
Apr 08, 2022 | 102.51 | 102.99 | 100.42 | 101.00 | 92,746,704 | -2.72(-2.62%) |
Apr 07, 2022 | 103.92 | 105.24 | 100.91 | 103.72 | 91,842,928 | +0.05(+0.05%) |
Apr 06, 2022 | 104.45 | 105.74 | 101.71 | 103.67 | 105,203,920 | -3.15(-2.95%) |
Apr 05, 2022 | 109.68 | 110.48 | 106.05 | 106.82 | 79,481,712 | -3.71(-3.36%) |
Apr 04, 2022 | 109.97 | 110.94 | 107.03 | 110.53 | 90,188,384 | +2.34(+2.16%) |
Apr 01, 2022 | 110.48 | 111.42 | 106.10 | 108.19 | 111,961,224 | -1.15(-1.05%) |
Mar 31, 2022 | 116.31 | 116.38 | 109.02 | 109.34 | 146,941,088 | -9.88(-8.29%) |
Mar 30, 2022 | 123.04 | 125.67 | 118.59 | 119.22 | 99,444,080 | -4.01(-3.25%) |
Mar 29, 2022 | 122.28 | 123.71 | 119.59 | 123.23 | 94,106,512 | +2.99(+2.49%) |
Mar 28, 2022 | 117.70 | 120.40 | 116.71 | 120.24 | 92,920,032 | +0.57(+0.48%) |
Mar 25, 2022 | 119.92 | 121.40 | 117.25 | 119.67 | 95,852,400 | -0.86(-0.71%) |
Mar 24, 2022 | 114.96 | 120.55 | 113.71 | 120.53 | 121,911,288 | +6.61(+5.80%) |
Mar 23, 2022 | 114.29 | 117.55 | 112.21 | 113.92 | 90,544,016 | -0.86(-0.75%) |
Mar 22, 2022 | 115.43 | 117.95 | 113.81 | 114.78 | 101,643,168 | -1.14(-0.98%) |
Mar 21, 2022 | 113.73 | 117.57 | 112.54 | 115.92 | 101,847,624 | +2.46(+2.17%) |
Mar 18, 2022 | 111.28 | 114.93 | 110.55 | 113.46 | 105,834,880 | +1.77(+1.58%) |
Mar 17, 2022 | 112.14 | 114.27 | 109.71 | 111.69 | 103,131,800 | -3.68(-3.19%) |
Mar 16, 2022 | 111.60 | 115.42 | 109.89 | 115.37 | 114,786,176 | +6.04(+5.52%) |
Mar 15, 2022 | 102.66 | 109.69 | 101.79 | 109.33 | 112,371,280 | +7.08(+6.92%) |
Mar 14, 2022 | 102.99 | 105.24 | 101.04 | 102.25 | 89,703,344 | -2.04(-1.96%) |
Mar 11, 2022 | 108.13 | 108.19 | 104.08 | 104.29 | 87,610,432 | -2.08(-1.96%) |
Mar 10, 2022 | 108.89 | 103.07 | 106.37 | 102,393,016 | -4.68(-4.21%) | |
Mar 09, 2022 | 108.41 | 111.71 | 106.85 | 111.05 | 102,211,792 | +5.52(+5.23%) |
Mar 08, 2022 | 102.81 | 109.90 | 100.08 | 105.53 | 135,235,680 | +2.58(+2.51%) |
Mar 07, 2022 | 108.53 | 109.53 | 102.82 | 102.95 | 92,404,936 | -5.46(-5.04%) |
Mar 04, 2022 | 112.00 | 113.00 | 106.81 | 108.41 | 100,692,088 | -3.57(-3.19%) |
Mar 03, 2022 | 118.13 | 118.26 | 111.05 | 111.98 | 123,581,232 | -6.30(-5.33%) |
Mar 02, 2022 | 115.47 | 119.48 | 113.31 | 118.28 | 118,569,736 | +4.45(+3.91%) |