Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.85 | 95.39 | 93.91 | 94.73 | 30,078 | -0.77(-0.81%) |
May 27, 2022 | 93.95 | 95.51 | 93.95 | 95.51 | 374,205 | +2.23(+2.39%) |
May 26, 2022 | 91.84 | 93.63 | 91.84 | 93.28 | 40,470 | +1.99(+2.18%) |
May 25, 2022 | 90.25 | 91.70 | 90.19 | 91.29 | 57,773 | +0.75(+0.83%) |
May 24, 2022 | 90.60 | 90.83 | 89.00 | 90.54 | 119,447 | -0.78(-0.86%) |
May 23, 2022 | 90.23 | 91.47 | 89.99 | 91.32 | 79,118 | +1.86(+2.07%) |
May 20, 2022 | 90.57 | 90.64 | 87.59 | 89.46 | 103,939 | -0.47(-0.52%) |
May 19, 2022 | 89.33 | 91.00 | 88.95 | 89.93 | 152,328 | -0.46(-0.51%) |
May 18, 2022 | 92.57 | 92.92 | 90.17 | 90.39 | 160,989 | -3.23(-3.45%) |
May 17, 2022 | 92.86 | 93.76 | 92.24 | 93.62 | 62,399 | +2.27(+2.48%) |
May 16, 2022 | 91.47 | 92.15 | 90.73 | 91.36 | 53,756 | -0.46(-0.50%) |
May 13, 2022 | 91.12 | 92.36 | 90.99 | 91.82 | 102,343 | +1.74(+1.93%) |
May 12, 2022 | 89.28 | 90.77 | 88.36 | 90.08 | 146,947 | +0.09(+0.10%) |
May 11, 2022 | 90.70 | 92.30 | 89.89 | 89.99 | 180,867 | -1.02(-1.12%) |
May 10, 2022 | 92.75 | 93.00 | 89.92 | 91.00 | 1,493,051 | -0.50(-0.54%) |
May 09, 2022 | 92.97 | 93.21 | 91.19 | 91.50 | 216,144 | -2.79(-2.96%) |
May 06, 2022 | 94.81 | 94.88 | 92.93 | 94.30 | 314,769 | -1.24(-1.30%) |
May 05, 2022 | 97.86 | 98.19 | 94.76 | 95.54 | 216,227 | -3.47(-3.50%) |
May 04, 2022 | 96.01 | 99.07 | 95.50 | 99.00 | 121,984 | +3.06(+3.19%) |
May 03, 2022 | 95.53 | 96.58 | 95.33 | 95.95 | 114,280 | +0.48(+0.50%) |
May 02, 2022 | 95.18 | 96.09 | 93.53 | 95.47 | 150,249 | +0.24(+0.26%) |
Apr 29, 2022 | 97.71 | 98.45 | 95.11 | 95.22 | 86,687 | -3.06(-3.11%) |
Apr 28, 2022 | 96.84 | 98.71 | 96.22 | 98.28 | 52,680 | +2.06(+2.14%) |
Apr 27, 2022 | 95.85 | 97.21 | 95.57 | 96.22 | 134,406 | +0.96(+1.00%) |
Apr 26, 2022 | 97.16 | 97.26 | 95.25 | 95.26 | 92,758 | -2.69(-2.75%) |
Apr 25, 2022 | 96.99 | 98.04 | 95.73 | 97.96 | 84,016 | +0.50(+0.51%) |
Apr 22, 2022 | 99.83 | 99.83 | 97.36 | 97.46 | 102,872 | -2.87(-2.86%) |
Apr 21, 2022 | 102.30 | 102.75 | 100.12 | 100.33 | 50,233 | -1.22(-1.20%) |
Apr 20, 2022 | 101.71 | 102.32 | 101.40 | 101.55 | 77,696 | +0.35(+0.35%) |
Apr 19, 2022 | 99.18 | 101.36 | 99.18 | 101.20 | 76,759 | +1.97(+1.99%) |
Apr 18, 2022 | 99.28 | 100.08 | 98.76 | 99.23 | 42,520 | -0.32(-0.32%) |
Apr 14, 2022 | 99.90 | 100.57 | 99.55 | 99.55 | 57,286 | -0.38(-0.38%) |
Apr 13, 2022 | 98.69 | 100.03 | 98.64 | 99.93 | 49,482 | +0.97(+0.98%) |
Apr 12, 2022 | 100.06 | 100.61 | 98.67 | 98.96 | 42,476 | -0.39(-0.39%) |
Apr 11, 2022 | 99.56 | 100.45 | 99.26 | 99.35 | 69,824 | -0.78(-0.78%) |
Apr 08, 2022 | 100.30 | 101.17 | 99.81 | 100.13 | 58,751 | -0.34(-0.34%) |
Apr 07, 2022 | 100.05 | 100.94 | 99.29 | 100.48 | 74,984 | -0.07(-0.07%) |
Apr 06, 2022 | 100.75 | 100.92 | 99.84 | 100.55 | 66,477 | -1.30(-1.27%) |
Apr 05, 2022 | 102.96 | 103.54 | 101.59 | 101.84 | 150,017 | -1.47(-1.43%) |
Apr 04, 2022 | 103.21 | 103.38 | 102.36 | 103.32 | 84,847 | +0.35(+0.34%) |
Apr 01, 2022 | 103.47 | 103.56 | 102.29 | 102.97 | 44,470 | +0.02(+0.02%) |
Mar 31, 2022 | 104.51 | 104.74 | 102.92 | 102.95 | 60,235 | -1.59(-1.52%) |
Mar 30, 2022 | 105.30 | 105.35 | 104.11 | 104.54 | 99,310 | -0.77(-0.73%) |
Mar 29, 2022 | 104.34 | 105.50 | 104.34 | 105.31 | 64,594 | +1.89(+1.83%) |
Mar 28, 2022 | 102.94 | 103.44 | 102.23 | 103.42 | 43,904 | +0.25(+0.25%) |
Mar 25, 2022 | 103.11 | 103.22 | 102.30 | 103.16 | 65,363 | +0.42(+0.41%) |
Mar 24, 2022 | 102.17 | 102.75 | 101.81 | 102.74 | 37,727 | +0.88(+0.86%) |
Mar 23, 2022 | 102.85 | 102.90 | 101.86 | 101.86 | 36,644 | -1.50(-1.45%) |
Mar 22, 2022 | 102.73 | 103.63 | 102.73 | 103.36 | 86,116 | +0.79(+0.77%) |
Mar 21, 2022 | 102.57 | 102.96 | 102.03 | 102.58 | 60,591 | -0.35(-0.34%) |
Mar 18, 2022 | 101.46 | 102.98 | 101.21 | 102.93 | 119,505 | +1.15(+1.13%) |
Mar 17, 2022 | 99.99 | 101.78 | 99.99 | 101.78 | 77,317 | +1.28(+1.27%) |
Mar 16, 2022 | 99.26 | 100.52 | 98.34 | 100.50 | 106,761 | +2.04(+2.07%) |
Mar 15, 2022 | 97.15 | 98.56 | 97.15 | 98.47 | 151,634 | +1.81(+1.87%) |
Mar 14, 2022 | 96.95 | 98.10 | 96.17 | 96.65 | 61,111 | +0.16(+0.16%) |
Mar 11, 2022 | 97.95 | 98.32 | 96.39 | 96.50 | 91,700 | -0.68(-0.70%) |
Mar 10, 2022 | 96.45 | 97.18 | 86,520 | -0.45(-0.46%) | ||
Mar 09, 2022 | 96.76 | 98.15 | 96.76 | 97.63 | 74,438 | +2.64(+2.78%) |
Mar 08, 2022 | 95.30 | 97.54 | 94.51 | 94.99 | 177,987 | -0.36(-0.38%) |
Mar 07, 2022 | 98.43 | 98.62 | 95.27 | 95.35 | 128,213 | -3.39(-3.43%) |
Mar 04, 2022 | 99.13 | 99.13 | 97.50 | 98.74 | 54,287 | -1.07(-1.07%) |
Mar 03, 2022 | 101.12 | 101.25 | 99.58 | 99.81 | 129,154 | -0.52(-0.51%) |
Mar 02, 2022 | 98.80 | 100.73 | 98.70 | 100.33 | 77,439 | +1.76(+1.79%) |