Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.86 | 97.41 | 95.88 | 96.95 | 1,502,767 | -1.27(-1.30%) |
May 27, 2022 | 97.12 | 98.22 | 97.11 | 98.22 | 1,065,204 | +2.60(+2.72%) |
May 26, 2022 | 94.23 | 95.94 | 94.15 | 95.62 | 783,513 | +1.12(+1.18%) |
May 25, 2022 | 93.82 | 95.22 | 93.46 | 94.51 | 1,370,002 | -1.34(-1.40%) |
May 24, 2022 | 96.83 | 97.06 | 95.08 | 95.85 | 2,831,663 | -1.10(-1.13%) |
May 23, 2022 | 95.79 | 96.95 | 95.39 | 96.94 | 1,738,793 | +2.33(+2.46%) |
May 20, 2022 | 94.52 | 94.76 | 93.05 | 94.61 | 2,238,283 | +2.02(+2.18%) |
May 19, 2022 | 90.50 | 93.61 | 90.32 | 92.59 | 2,286,570 | +4.58(+5.21%) |
May 18, 2022 | 91.90 | 92.02 | 87.73 | 88.01 | 2,432,259 | -5.49(-5.88%) |
May 17, 2022 | 94.40 | 94.45 | 92.30 | 93.50 | 1,244,200 | +1.43(+1.56%) |
May 16, 2022 | 92.64 | 92.80 | 91.46 | 92.07 | 799,131 | -1.10(-1.19%) |
May 13, 2022 | 91.96 | 93.48 | 91.61 | 93.17 | 1,286,190 | +1.64(+1.79%) |
May 12, 2022 | 89.93 | 92.34 | 89.67 | 91.53 | 1,672,271 | +1.30(+1.44%) |
May 11, 2022 | 91.09 | 92.89 | 89.95 | 90.23 | 1,662,100 | -1.17(-1.28%) |
May 10, 2022 | 92.72 | 92.92 | 90.77 | 91.40 | 1,610,967 | +0.80(+0.89%) |
May 09, 2022 | 89.72 | 91.91 | 89.47 | 90.60 | 2,749,597 | -0.15(-0.17%) |
May 06, 2022 | 91.77 | 92.18 | 90.17 | 90.75 | 2,106,572 | -3.47(-3.69%) |
May 05, 2022 | 95.57 | 95.75 | 93.34 | 94.22 | 2,306,177 | -2.59(-2.67%) |
May 04, 2022 | 94.19 | 96.84 | 93.05 | 96.81 | 2,243,509 | +2.42(+2.56%) |
May 03, 2022 | 95.40 | 95.78 | 94.00 | 94.39 | 2,108,258 | -2.27(-2.35%) |
May 02, 2022 | 95.56 | 96.67 | 95.09 | 96.67 | 1,756,643 | +1.52(+1.60%) |
Apr 29, 2022 | 97.69 | 98.21 | 95.02 | 95.15 | 1,204,775 | -1.80(-1.86%) |
Apr 28, 2022 | 95.34 | 97.41 | 94.73 | 96.95 | 1,255,532 | +3.00(+3.19%) |
Apr 27, 2022 | 94.51 | 95.40 | 93.35 | 93.95 | 1,684,058 | -0.25(-0.26%) |
Apr 26, 2022 | 97.47 | 97.56 | 94.17 | 94.19 | 1,443,543 | -3.72(-3.80%) |
Apr 25, 2022 | 97.18 | 97.96 | 96.58 | 97.91 | 1,632,970 | -0.11(-0.12%) |
Apr 22, 2022 | 99.16 | 99.76 | 97.97 | 98.03 | 2,520,068 | -2.35(-2.34%) |
Apr 21, 2022 | 102.23 | 102.67 | 100.27 | 100.38 | 1,825,615 | -0.51(-0.50%) |
Apr 20, 2022 | 100.57 | 101.47 | 100.01 | 100.89 | 1,430,564 | +1.55(+1.56%) |
Apr 19, 2022 | 98.44 | 99.42 | 98.32 | 99.34 | 1,172,003 | +0.96(+0.98%) |
Apr 18, 2022 | 98.09 | 98.91 | 97.41 | 98.37 | 1,081,460 | +0.31(+0.32%) |
Apr 14, 2022 | 99.72 | 99.80 | 98.06 | 98.06 | 968,922 | -1.92(-1.92%) |
Apr 13, 2022 | 98.44 | 100.06 | 98.22 | 99.98 | 1,223,566 | +0.47(+0.47%) |
Apr 12, 2022 | 100.69 | 101.51 | 98.96 | 99.51 | 1,481,718 | -2.02(-1.99%) |
Apr 11, 2022 | 102.13 | 102.44 | 101.39 | 101.53 | 1,153,095 | -0.86(-0.84%) |
Apr 08, 2022 | 101.89 | 103.31 | 101.77 | 102.39 | 847,502 | -0.67(-0.65%) |
Apr 07, 2022 | 102.85 | 103.64 | 102.29 | 103.06 | 1,110,998 | -0.50(-0.48%) |
Apr 06, 2022 | 103.81 | 104.20 | 102.93 | 103.56 | 811,737 | -1.04(-0.99%) |
Apr 05, 2022 | 104.89 | 105.50 | 104.07 | 104.59 | 1,651,948 | -1.58(-1.48%) |
Apr 04, 2022 | 103.96 | 106.28 | 103.95 | 106.17 | 1,312,517 | +1.75(+1.67%) |
Apr 01, 2022 | 104.59 | 104.85 | 103.28 | 104.42 | 794,392 | -0.31(-0.30%) |
Mar 31, 2022 | 106.76 | 106.96 | 104.67 | 104.74 | 1,401,671 | -2.07(-1.94%) |
Mar 30, 2022 | 107.11 | 107.80 | 106.44 | 106.80 | 1,040,745 | -1.50(-1.38%) |
Mar 29, 2022 | 108.82 | 109.49 | 107.36 | 108.30 | 975,156 | +2.77(+2.62%) |
Mar 28, 2022 | 104.65 | 105.66 | 104.17 | 105.54 | 959,420 | +0.44(+0.42%) |
Mar 25, 2022 | 105.75 | 105.75 | 104.16 | 105.09 | 604,661 | +0.11(+0.11%) |
Mar 24, 2022 | 103.84 | 105.06 | 103.39 | 104.98 | 754,995 | +1.35(+1.30%) |
Mar 23, 2022 | 104.29 | 104.72 | 103.54 | 103.63 | 1,067,206 | -2.77(-2.61%) |
Mar 22, 2022 | 105.53 | 106.94 | 105.33 | 106.41 | 965,307 | +0.81(+0.77%) |
Mar 21, 2022 | 106.44 | 107.34 | 105.11 | 105.59 | 1,407,924 | -3.30(-3.03%) |
Mar 18, 2022 | 105.95 | 109.07 | 105.95 | 108.89 | 1,489,808 | -0.33(-0.30%) |
Mar 17, 2022 | 107.27 | 109.24 | 107.14 | 109.22 | 864,773 | +1.15(+1.07%) |
Mar 16, 2022 | 106.10 | 108.07 | 105.12 | 108.07 | 950,953 | +3.55(+3.40%) |
Mar 15, 2022 | 104.66 | 104.78 | 102.95 | 104.52 | 952,260 | +0.64(+0.62%) |
Mar 14, 2022 | 104.35 | 105.45 | 103.68 | 103.88 | 1,064,816 | +2.24(+2.20%) |
Mar 11, 2022 | 104.66 | 104.91 | 101.56 | 101.64 | 1,016,200 | -0.78(-0.77%) |
Mar 10, 2022 | 102.03 | 103.30 | 101.45 | 102.42 | 926,157 | -3.15(-2.99%) |
Mar 09, 2022 | 103.48 | 106.61 | 103.10 | 105.58 | 1,477,674 | +5.32(+5.31%) |
Mar 08, 2022 | 100.14 | 102.86 | 98.30 | 100.25 | 1,772,087 | +1.17(+1.18%) |
Mar 07, 2022 | 102.00 | 102.38 | 99.06 | 99.08 | 2,000,173 | -1.07(-1.07%) |
Mar 04, 2022 | 101.11 | 101.38 | 99.43 | 100.15 | 1,714,325 | -2.75(-2.67%) |
Mar 03, 2022 | 105.23 | 105.28 | 102.56 | 102.90 | 1,357,791 | -3.94(-3.69%) |
Mar 02, 2022 | 104.89 | 107.08 | 104.42 | 106.84 | 1,599,660 | +3.72(+3.61%) |