Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.64 | 86.28 | 83.22 | 85.66 | 1,953,473 | +0.74(+0.87%) |
May 27, 2022 | 83.31 | 85.57 | 83.31 | 84.92 | 1,854,683 | +2.34(+2.83%) |
May 26, 2022 | 80.76 | 83.37 | 79.83 | 82.58 | 1,558,218 | -0.44(-0.53%) |
May 25, 2022 | 81.67 | 84.08 | 81.28 | 83.02 | 1,434,247 | +1.24(+1.52%) |
May 24, 2022 | 83.17 | 83.27 | 80.42 | 81.78 | 1,766,000 | -1.83(-2.19%) |
May 23, 2022 | 84.97 | 85.31 | 82.29 | 83.61 | 801,945 | -0.18(-0.21%) |
May 20, 2022 | 84.98 | 85.07 | 82.10 | 83.79 | 1,297,425 | -0.29(-0.35%) |
May 19, 2022 | 84.15 | 85.00 | 82.55 | 84.08 | 1,624,969 | -0.64(-0.76%) |
May 18, 2022 | 87.83 | 88.19 | 84.21 | 84.72 | 1,054,009 | -4.43(-4.96%) |
May 17, 2022 | 88.53 | 89.54 | 88.22 | 89.15 | 760,665 | +2.14(+2.46%) |
May 16, 2022 | 87.89 | 88.28 | 86.51 | 87.01 | 860,873 | -1.39(-1.57%) |
May 13, 2022 | 88.95 | 90.59 | 88.18 | 88.40 | 761,639 | +0.53(+0.60%) |
May 12, 2022 | 88.32 | 89.95 | 86.02 | 87.87 | 1,422,628 | -0.64(-0.73%) |
May 11, 2022 | 90.62 | 92.50 | 88.33 | 88.52 | 684,738 | -2.61(-2.86%) |
May 10, 2022 | 91.23 | 92.20 | 89.05 | 91.13 | 758,410 | +1.13(+1.25%) |
May 09, 2022 | 90.75 | 91.01 | 89.50 | 90.00 | 642,738 | -1.78(-1.94%) |
May 06, 2022 | 92.50 | 93.23 | 90.75 | 91.78 | 723,188 | -1.59(-1.70%) |
May 05, 2022 | 95.26 | 96.18 | 92.51 | 93.37 | 761,342 | -2.93(-3.04%) |
May 04, 2022 | 94.63 | 96.48 | 92.61 | 96.30 | 684,039 | +2.40(+2.56%) |
May 03, 2022 | 92.73 | 94.80 | 92.38 | 93.90 | 797,916 | +1.27(+1.37%) |
May 02, 2022 | 93.29 | 94.20 | 90.92 | 92.63 | 861,591 | -0.33(-0.36%) |
Apr 29, 2022 | 95.38 | 96.77 | 92.69 | 92.96 | 789,502 | -3.31(-3.44%) |
Apr 28, 2022 | 95.46 | 96.62 | 93.00 | 96.27 | 1,284,058 | +1.71(+1.81%) |
Apr 27, 2022 | 105.79 | 105.85 | 93.72 | 94.56 | 2,233,870 | -8.85(-8.56%) |
Apr 26, 2022 | 105.56 | 106.51 | 103.09 | 103.41 | 904,579 | -2.67(-2.51%) |
Apr 25, 2022 | 105.73 | 106.27 | 102.70 | 106.08 | 748,208 | -0.25(-0.23%) |
Apr 22, 2022 | 108.64 | 108.64 | 106.25 | 106.32 | 789,771 | -2.58(-2.37%) |
Apr 21, 2022 | 109.87 | 111.97 | 108.80 | 108.90 | 902,405 | +0.12(+0.11%) |
Apr 20, 2022 | 107.66 | 109.41 | 107.66 | 108.78 | 626,448 | +1.84(+1.72%) |
Apr 19, 2022 | 103.50 | 107.34 | 103.50 | 106.95 | 768,649 | +3.71(+3.59%) |
Apr 18, 2022 | 102.01 | 103.53 | 100.99 | 103.24 | 970,824 | +0.59(+0.57%) |
Apr 14, 2022 | 105.39 | 105.75 | 102.52 | 102.65 | 584,674 | -2.58(-2.45%) |
Apr 13, 2022 | 104.93 | 106.12 | 104.26 | 105.23 | 655,904 | +0.27(+0.25%) |
Apr 12, 2022 | 105.87 | 106.50 | 104.54 | 104.97 | 1,202,105 | -0.28(-0.27%) |
Apr 11, 2022 | 103.92 | 106.20 | 103.86 | 105.25 | 1,309,662 | +0.86(+0.82%) |
Apr 08, 2022 | 104.93 | 105.64 | 104.01 | 104.39 | 1,070,910 | -0.38(-0.36%) |
Apr 07, 2022 | 104.67 | 105.58 | 103.90 | 104.77 | 1,084,428 | -0.36(-0.34%) |
Apr 06, 2022 | 105.74 | 106.52 | 104.55 | 105.13 | 1,217,462 | -1.31(-1.23%) |
Apr 05, 2022 | 109.32 | 110.28 | 106.02 | 106.44 | 1,304,316 | -3.35(-3.05%) |
Apr 04, 2022 | 107.92 | 110.91 | 107.29 | 109.79 | 1,185,866 | +2.35(+2.18%) |
Apr 01, 2022 | 108.52 | 108.87 | 106.64 | 107.45 | 699,109 | -0.52(-0.48%) |
Mar 31, 2022 | 111.77 | 111.98 | 107.76 | 107.97 | 1,044,997 | -4.03(-3.60%) |
Mar 30, 2022 | 114.45 | 115.17 | 111.21 | 112.00 | 796,183 | -3.17(-2.75%) |
Mar 29, 2022 | 112.96 | 115.63 | 112.49 | 115.16 | 692,718 | +4.40(+3.97%) |
Mar 28, 2022 | 110.46 | 110.99 | 109.09 | 110.77 | 686,653 | +0.11(+0.10%) |
Mar 25, 2022 | 111.40 | 111.52 | 110.30 | 110.65 | 660,641 | -0.09(-0.09%) |
Mar 24, 2022 | 111.01 | 111.10 | 109.74 | 110.75 | 694,267 | +0.62(+0.57%) |
Mar 23, 2022 | 110.68 | 111.72 | 110.02 | 110.12 | 550,747 | -1.65(-1.47%) |
Mar 22, 2022 | 112.16 | 112.86 | 111.03 | 111.77 | 622,252 | +0.03(+0.03%) |
Mar 21, 2022 | 113.70 | 114.08 | 111.04 | 111.74 | 554,891 | -2.06(-1.81%) |
Mar 18, 2022 | 111.87 | 114.31 | 110.28 | 113.80 | 1,361,823 | +2.03(+1.82%) |
Mar 17, 2022 | 109.01 | 111.80 | 109.01 | 111.77 | 498,823 | +2.04(+1.86%) |
Mar 16, 2022 | 107.93 | 109.80 | 107.11 | 109.73 | 586,153 | +2.94(+2.75%) |
Mar 15, 2022 | 105.38 | 106.89 | 104.66 | 106.79 | 699,191 | +2.15(+2.05%) |
Mar 14, 2022 | 104.20 | 105.90 | 103.51 | 104.64 | 849,346 | +1.75(+1.70%) |
Mar 11, 2022 | 106.64 | 107.20 | 102.83 | 102.89 | 639,120 | -3.34(-3.14%) |
Mar 10, 2022 | 104.22 | 106.87 | 103.88 | 106.23 | 517,257 | +0.16(+0.15%) |
Mar 09, 2022 | 105.10 | 107.90 | 104.68 | 106.07 | 645,207 | +4.56(+4.49%) |
Mar 08, 2022 | 104.92 | 104.93 | 101.04 | 101.51 | 1,009,777 | -3.03(-2.89%) |
Mar 07, 2022 | 109.84 | 109.84 | 104.41 | 104.53 | 816,584 | -6.12(-5.53%) |
Mar 04, 2022 | 110.25 | 111.08 | 108.56 | 110.65 | 759,513 | -1.01(-0.91%) |
Mar 03, 2022 | 111.62 | 112.10 | 110.35 | 111.67 | 588,729 | +0.58(+0.52%) |
Mar 02, 2022 | 108.47 | 111.61 | 108.47 | 111.09 | 743,498 | +3.70(+3.44%) |