Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.61 | 97.51 | 91.55 | 96.90 | 764,791 | +1.27(+1.33%) |
May 27, 2022 | 94.39 | 96.33 | 94.37 | 95.63 | 328,971 | +1.88(+2.01%) |
May 26, 2022 | 91.39 | 95.29 | 91.39 | 93.75 | 566,872 | +2.00(+2.18%) |
May 25, 2022 | 87.88 | 94.57 | 87.13 | 91.75 | 824,120 | +3.62(+4.11%) |
May 24, 2022 | 90.08 | 90.08 | 86.80 | 88.13 | 696,382 | +0.04(+0.05%) |
May 23, 2022 | 89.41 | 89.50 | 87.40 | 88.09 | 383,170 | -0.40(-0.45%) |
May 20, 2022 | 88.09 | 88.61 | 85.97 | 88.49 | 406,474 | +1.43(+1.64%) |
May 19, 2022 | 87.50 | 88.97 | 87.01 | 87.06 | 440,176 | -1.19(-1.35%) |
May 18, 2022 | 90.28 | 91.57 | 86.09 | 88.25 | 604,062 | -4.04(-4.38%) |
May 17, 2022 | 90.79 | 92.35 | 90.36 | 92.29 | 527,402 | +2.80(+3.13%) |
May 16, 2022 | 85.74 | 90.47 | 82.75 | 89.49 | 719,813 | +4.42(+5.20%) |
May 13, 2022 | 86.49 | 87.62 | 83.57 | 85.07 | 907,882 | -0.33(-0.39%) |
May 12, 2022 | 87.01 | 87.89 | 83.42 | 85.40 | 1,017,788 | -2.79(-3.16%) |
May 11, 2022 | 89.42 | 93.00 | 88.00 | 88.19 | 703,107 | -1.49(-1.66%) |
May 10, 2022 | 89.93 | 94.44 | 89.07 | 89.68 | 841,824 | +0.90(+1.01%) |
May 09, 2022 | 91.22 | 94.34 | 87.78 | 88.78 | 1,125,333 | -3.31(-3.59%) |
May 06, 2022 | 93.65 | 98.65 | 91.13 | 92.09 | 1,181,775 | -1.27(-1.36%) |
May 05, 2022 | 99.02 | 100.73 | 92.34 | 93.36 | 1,252,064 | -6.92(-6.90%) |
May 04, 2022 | 95.44 | 101.08 | 95.00 | 100.28 | 721,755 | +4.88(+5.12%) |
May 03, 2022 | 91.24 | 96.02 | 90.44 | 95.40 | 1,319,127 | +3.81(+4.16%) |
May 02, 2022 | 98.15 | 98.15 | 88.68 | 91.59 | 1,994,748 | -6.16(-6.30%) |
Apr 29, 2022 | 100.00 | 101.40 | 97.26 | 97.75 | 784,151 | -3.00(-2.98%) |
Apr 28, 2022 | 100.17 | 102.86 | 99.17 | 100.75 | 519,902 | +1.09(+1.09%) |
Apr 27, 2022 | 100.22 | 100.98 | 99.48 | 99.66 | 644,992 | -1.32(-1.31%) |
Apr 26, 2022 | 102.29 | 103.41 | 99.85 | 100.98 | 605,790 | -2.51(-2.43%) |
Apr 25, 2022 | 103.98 | 107.16 | 101.61 | 103.49 | 849,445 | -1.19(-1.14%) |
Apr 22, 2022 | 107.50 | 107.50 | 102.80 | 104.68 | 977,975 | -4.14(-3.80%) |
Apr 21, 2022 | 110.45 | 111.39 | 108.44 | 108.82 | 573,023 | -0.96(-0.87%) |
Apr 20, 2022 | 107.98 | 110.95 | 107.82 | 109.78 | 586,636 | +2.20(+2.04%) |
Apr 19, 2022 | 105.74 | 108.13 | 104.16 | 107.58 | 469,476 | +3.05(+2.92%) |
Apr 18, 2022 | 103.79 | 105.37 | 101.51 | 104.53 | 540,406 | +0.53(+0.51%) |
Apr 14, 2022 | 105.39 | 105.93 | 103.67 | 104.00 | 441,864 | -1.17(-1.11%) |
Apr 13, 2022 | 104.63 | 106.20 | 103.24 | 105.17 | 466,420 | +1.39(+1.34%) |
Apr 12, 2022 | 102.57 | 105.39 | 102.49 | 103.78 | 474,947 | +2.27(+2.24%) |
Apr 11, 2022 | 103.17 | 104.20 | 100.99 | 101.51 | 638,192 | -1.79(-1.73%) |
Apr 08, 2022 | 103.82 | 105.75 | 103.27 | 103.30 | 559,505 | -0.26(-0.25%) |
Apr 07, 2022 | 100.42 | 103.93 | 100.42 | 103.56 | 532,446 | +2.73(+2.71%) |
Apr 06, 2022 | 100.20 | 101.50 | 99.40 | 100.83 | 560,361 | -0.08(-0.08%) |
Apr 05, 2022 | 104.00 | 104.97 | 100.59 | 100.91 | 632,402 | -3.26(-3.13%) |
Apr 04, 2022 | 105.45 | 105.93 | 103.38 | 104.17 | 614,454 | -1.11(-1.05%) |
Apr 01, 2022 | 104.87 | 105.89 | 103.50 | 105.28 | 498,615 | +0.95(+0.91%) |
Mar 31, 2022 | 105.18 | 107.85 | 102.65 | 104.33 | 670,381 | -1.42(-1.34%) |
Mar 30, 2022 | 106.29 | 107.14 | 104.31 | 105.75 | 303,668 | -0.69(-0.65%) |
Mar 29, 2022 | 106.33 | 108.80 | 104.78 | 106.44 | 798,212 | +0.93(+0.88%) |
Mar 28, 2022 | 102.25 | 105.53 | 101.88 | 105.51 | 812,858 | +3.26(+3.19%) |
Mar 25, 2022 | 104.26 | 104.26 | 101.97 | 102.25 | 435,644 | -1.22(-1.18%) |
Mar 24, 2022 | 104.00 | 104.24 | 101.14 | 103.47 | 578,626 | -1.04(-1.00%) |
Mar 23, 2022 | 105.63 | 106.30 | 104.22 | 104.51 | 438,653 | -1.03(-0.98%) |
Mar 22, 2022 | 105.12 | 106.95 | 103.83 | 105.54 | 433,717 | +0.47(+0.45%) |
Mar 21, 2022 | 105.62 | 108.27 | 104.31 | 105.07 | 507,094 | -1.06(-1.00%) |
Mar 18, 2022 | 106.91 | 107.81 | 104.94 | 106.13 | 583,653 | -1.27(-1.18%) |
Mar 17, 2022 | 101.63 | 107.55 | 101.63 | 107.40 | 379,897 | +4.99(+4.87%) |
Mar 16, 2022 | 101.41 | 104.59 | 99.78 | 102.41 | 807,881 | +0.97(+0.96%) |
Mar 15, 2022 | 96.78 | 102.25 | 96.61 | 101.44 | 896,266 | +5.83(+6.10%) |
Mar 14, 2022 | 93.95 | 96.30 | 91.96 | 95.61 | 1,149,293 | +1.83(+1.95%) |
Mar 11, 2022 | 93.30 | 95.54 | 92.86 | 93.78 | 1,120,471 | +1.82(+1.98%) |
Mar 10, 2022 | 98.77 | 91.96 | 1,800,833 | -9.31(-9.19%) | ||
Mar 09, 2022 | 103.22 | 103.60 | 100.85 | 101.27 | 507,115 | +0.19(+0.19%) |
Mar 08, 2022 | 101.00 | 104.64 | 100.10 | 101.08 | 446,354 | -0.05(-0.05%) |
Mar 07, 2022 | 103.83 | 105.10 | 100.51 | 101.13 | 910,295 | -3.48(-3.33%) |
Mar 04, 2022 | 106.46 | 108.39 | 103.58 | 104.61 | 473,561 | -2.59(-2.42%) |
Mar 03, 2022 | 108.91 | 109.39 | 106.15 | 107.20 | 556,722 | -1.41(-1.30%) |
Mar 02, 2022 | 105.75 | 109.67 | 105.00 | 108.61 | 459,281 | +3.60(+3.43%) |