Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 89.67 | 90.64 | 88.01 | 89.68 | 683,057 | +0.29(+0.32%) |
May 27, 2022 | 90.52 | 91.41 | 88.93 | 89.39 | 613,309 | -0.37(-0.41%) |
May 26, 2022 | 89.51 | 90.01 | 88.96 | 89.76 | 391,073 | +1.66(+1.88%) |
May 25, 2022 | 85.66 | 88.32 | 85.14 | 88.10 | 435,088 | +2.20(+2.56%) |
May 24, 2022 | 86.34 | 86.39 | 83.72 | 85.90 | 609,950 | -1.19(-1.36%) |
May 23, 2022 | 86.62 | 87.56 | 86.07 | 87.09 | 571,688 | +1.66(+1.94%) |
May 20, 2022 | 86.80 | 86.99 | 83.10 | 85.43 | 528,352 | -1.08(-1.25%) |
May 19, 2022 | 85.80 | 87.82 | 85.43 | 86.51 | 637,790 | -0.56(-0.64%) |
May 18, 2022 | 87.95 | 89.81 | 86.82 | 87.07 | 697,880 | -1.46(-1.65%) |
May 17, 2022 | 86.25 | 88.63 | 86.07 | 88.53 | 665,654 | +4.27(+5.06%) |
May 16, 2022 | 84.90 | 85.45 | 82.43 | 84.26 | 875,492 | -0.80(-0.94%) |
May 13, 2022 | 84.37 | 86.06 | 84.36 | 85.06 | 729,142 | -0.07(-0.08%) |
May 12, 2022 | 83.58 | 85.61 | 82.95 | 85.13 | 770,176 | +1.16(+1.38%) |
May 11, 2022 | 86.51 | 87.60 | 83.72 | 83.97 | 761,859 | -2.31(-2.67%) |
May 10, 2022 | 88.91 | 89.15 | 84.99 | 86.28 | 775,328 | -1.01(-1.16%) |
May 09, 2022 | 88.05 | 89.72 | 86.91 | 87.29 | 988,448 | -1.94(-2.18%) |
May 06, 2022 | 90.28 | 91.25 | 87.52 | 89.23 | 833,449 | -1.01(-1.12%) |
May 05, 2022 | 92.96 | 93.25 | 89.17 | 90.24 | 646,649 | -3.85(-4.10%) |
May 04, 2022 | 90.99 | 94.36 | 90.37 | 94.09 | 572,534 | +3.20(+3.52%) |
May 03, 2022 | 90.75 | 91.73 | 90.03 | 90.89 | 569,729 | +0.55(+0.61%) |
May 02, 2022 | 88.78 | 90.78 | 88.20 | 90.34 | 522,308 | +1.49(+1.68%) |
Apr 29, 2022 | 90.44 | 91.94 | 88.63 | 88.85 | 755,039 | -1.59(-1.75%) |
Apr 28, 2022 | 91.20 | 91.20 | 87.46 | 90.44 | 1,159,623 | -0.18(-0.20%) |
Apr 27, 2022 | 89.94 | 91.02 | 87.05 | 90.62 | 1,190,116 | -0.08(-0.08%) |
Apr 26, 2022 | 92.53 | 93.88 | 90.68 | 90.70 | 824,838 | -3.88(-4.11%) |
Apr 25, 2022 | 93.00 | 94.98 | 91.56 | 94.58 | 722,016 | +0.98(+1.05%) |
Apr 22, 2022 | 94.75 | 95.21 | 92.99 | 93.60 | 578,008 | -1.76(-1.84%) |
Apr 21, 2022 | 96.98 | 97.72 | 94.57 | 95.36 | 628,361 | -0.43(-0.45%) |
Apr 20, 2022 | 96.75 | 97.73 | 95.72 | 95.79 | 533,956 | +0.15(+0.16%) |
Apr 19, 2022 | 93.30 | 96.08 | 93.30 | 95.64 | 555,164 | +2.57(+2.76%) |
Apr 18, 2022 | 93.14 | 94.71 | 92.55 | 93.07 | 448,332 | -0.62(-0.66%) |
Apr 14, 2022 | 93.01 | 94.65 | 92.99 | 93.69 | 507,062 | +0.59(+0.63%) |
Apr 13, 2022 | 91.03 | 93.39 | 90.74 | 93.10 | 769,837 | +2.43(+2.68%) |
Apr 12, 2022 | 91.86 | 93.51 | 89.49 | 90.67 | 775,944 | -0.15(-0.17%) |
Apr 11, 2022 | 90.40 | 92.40 | 89.72 | 90.82 | 1,285,864 | +0.59(+0.65%) |
Apr 08, 2022 | 90.54 | 91.51 | 89.45 | 90.24 | 1,286,118 | -1.56(-1.70%) |
Apr 07, 2022 | 92.03 | 92.67 | 91.47 | 91.79 | 795,009 | -1.19(-1.28%) |
Apr 06, 2022 | 94.18 | 94.56 | 91.99 | 92.99 | 802,998 | -1.97(-2.08%) |
Apr 05, 2022 | 97.03 | 98.06 | 94.57 | 94.96 | 987,540 | -2.58(-2.64%) |
Apr 04, 2022 | 95.36 | 97.87 | 93.48 | 97.53 | 904,010 | +1.96(+2.05%) |
Apr 01, 2022 | 97.46 | 98.21 | 94.89 | 95.57 | 935,400 | -1.17(-1.21%) |
Mar 31, 2022 | 102.11 | 102.34 | 96.38 | 96.74 | 1,041,965 | -5.64(-5.51%) |
Mar 30, 2022 | 104.43 | 104.93 | 101.29 | 102.39 | 592,870 | -2.20(-2.11%) |
Mar 29, 2022 | 102.38 | 105.07 | 102.08 | 104.59 | 565,374 | +2.65(+2.60%) |
Mar 28, 2022 | 103.33 | 103.33 | 100.23 | 101.94 | 599,054 | -1.43(-1.39%) |
Mar 25, 2022 | 103.90 | 104.45 | 102.44 | 103.37 | 334,410 | +0.30(+0.29%) |
Mar 24, 2022 | 103.06 | 104.47 | 102.19 | 103.07 | 647,614 | +1.00(+0.98%) |
Mar 23, 2022 | 103.13 | 103.80 | 101.74 | 102.07 | 281,292 | -1.59(-1.53%) |
Mar 22, 2022 | 105.84 | 106.32 | 103.14 | 103.66 | 383,956 | -1.27(-1.21%) |
Mar 21, 2022 | 105.89 | 106.87 | 104.36 | 104.92 | 428,683 | -0.29(-0.27%) |
Mar 18, 2022 | 104.24 | 105.53 | 103.48 | 105.21 | 1,667,539 | +0.30(+0.28%) |
Mar 17, 2022 | 103.77 | 105.78 | 103.77 | 104.91 | 624,708 | -0.19(-0.18%) |
Mar 16, 2022 | 104.95 | 106.31 | 103.26 | 105.11 | 430,343 | +0.80(+0.77%) |
Mar 15, 2022 | 102.55 | 104.42 | 101.79 | 104.31 | 396,438 | +2.20(+2.16%) |
Mar 14, 2022 | 103.80 | 104.89 | 100.98 | 102.11 | 434,081 | -0.60(-0.58%) |
Mar 11, 2022 | 103.97 | 105.09 | 102.34 | 102.70 | 470,432 | -0.72(-0.70%) |
Mar 10, 2022 | 101.89 | 103.95 | 101.27 | 103.42 | 384,073 | +0.34(+0.33%) |
Mar 09, 2022 | 102.77 | 103.76 | 102.13 | 103.09 | 810,638 | +2.02(+2.00%) |
Mar 08, 2022 | 99.03 | 103.89 | 98.31 | 101.07 | 637,800 | +2.52(+2.56%) |
Mar 07, 2022 | 101.83 | 102.88 | 98.37 | 98.55 | 697,465 | -3.62(-3.55%) |
Mar 04, 2022 | 103.53 | 103.85 | 99.77 | 102.17 | 924,790 | -3.26(-3.09%) |
Mar 03, 2022 | 105.71 | 106.44 | 104.51 | 105.43 | 508,238 | -0.22(-0.21%) |
Mar 02, 2022 | 103.67 | 106.33 | 103.60 | 105.66 | 520,276 | +2.98(+2.90%) |