Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.86 | 97.41 | 95.89 | 96.96 | 1,502,718 | -1.27(-1.30%) |
May 27, 2022 | 97.12 | 98.23 | 97.11 | 98.23 | 1,065,169 | +2.60(+2.72%) |
May 26, 2022 | 94.24 | 95.95 | 94.15 | 95.63 | 783,488 | +1.12(+1.18%) |
May 25, 2022 | 93.82 | 95.23 | 93.46 | 94.51 | 1,369,958 | -1.34(-1.40%) |
May 24, 2022 | 96.83 | 97.06 | 95.08 | 95.85 | 2,831,571 | -1.10(-1.13%) |
May 23, 2022 | 95.79 | 96.96 | 95.39 | 96.95 | 1,738,737 | +2.33(+2.46%) |
May 20, 2022 | 94.53 | 94.76 | 93.05 | 94.62 | 2,238,211 | +2.02(+2.18%) |
May 19, 2022 | 90.51 | 93.61 | 90.32 | 92.60 | 2,286,496 | +4.58(+5.21%) |
May 18, 2022 | 91.90 | 92.02 | 87.73 | 88.01 | 2,432,180 | -5.49(-5.88%) |
May 17, 2022 | 94.40 | 94.45 | 92.30 | 93.51 | 1,244,160 | +1.43(+1.56%) |
May 16, 2022 | 92.65 | 92.80 | 91.46 | 92.07 | 799,105 | -1.10(-1.19%) |
May 13, 2022 | 91.96 | 93.48 | 91.61 | 93.18 | 1,286,148 | +1.64(+1.79%) |
May 12, 2022 | 89.93 | 92.35 | 89.67 | 91.53 | 1,672,217 | +1.30(+1.44%) |
May 11, 2022 | 91.09 | 92.89 | 89.96 | 90.23 | 1,662,047 | -1.17(-1.28%) |
May 10, 2022 | 92.72 | 92.92 | 90.77 | 91.40 | 1,610,915 | +0.80(+0.89%) |
May 09, 2022 | 89.72 | 91.92 | 89.48 | 90.60 | 2,749,508 | -0.15(-0.17%) |
May 06, 2022 | 91.77 | 92.19 | 90.17 | 90.75 | 2,106,504 | -3.47(-3.69%) |
May 05, 2022 | 95.57 | 95.75 | 93.35 | 94.22 | 2,306,102 | -2.59(-2.67%) |
May 04, 2022 | 94.20 | 96.84 | 93.05 | 96.81 | 2,243,436 | +2.42(+2.56%) |
May 03, 2022 | 95.40 | 95.78 | 94.01 | 94.39 | 2,108,190 | -2.27(-2.35%) |
May 02, 2022 | 95.56 | 96.67 | 95.09 | 96.67 | 1,756,586 | +1.52(+1.60%) |
Apr 29, 2022 | 97.70 | 98.22 | 95.03 | 95.15 | 1,204,736 | -1.80(-1.86%) |
Apr 28, 2022 | 95.34 | 97.41 | 94.73 | 96.95 | 1,255,491 | +3.00(+3.20%) |
Apr 27, 2022 | 94.52 | 95.40 | 93.36 | 93.95 | 1,684,003 | -0.25(-0.26%) |
Apr 26, 2022 | 97.47 | 97.57 | 94.18 | 94.20 | 1,443,496 | -3.72(-3.80%) |
Apr 25, 2022 | 97.18 | 97.96 | 96.58 | 97.92 | 1,632,917 | -0.11(-0.12%) |
Apr 22, 2022 | 99.16 | 99.77 | 97.97 | 98.03 | 2,519,986 | -2.35(-2.34%) |
Apr 21, 2022 | 102.23 | 102.67 | 100.28 | 100.38 | 1,825,556 | -0.51(-0.51%) |
Apr 20, 2022 | 100.58 | 101.47 | 100.01 | 100.89 | 1,430,518 | +1.55(+1.56%) |
Apr 19, 2022 | 98.44 | 99.43 | 98.32 | 99.34 | 1,171,965 | +0.96(+0.98%) |
Apr 18, 2022 | 98.09 | 98.92 | 97.41 | 98.38 | 1,081,425 | +0.31(+0.32%) |
Apr 14, 2022 | 99.73 | 99.80 | 98.07 | 98.07 | 968,891 | -1.92(-1.92%) |
Apr 13, 2022 | 98.44 | 100.06 | 98.23 | 99.98 | 1,223,526 | +0.47(+0.47%) |
Apr 12, 2022 | 100.69 | 101.51 | 98.96 | 99.51 | 1,481,670 | -2.02(-1.99%) |
Apr 11, 2022 | 102.14 | 102.45 | 101.39 | 101.53 | 1,153,058 | -0.86(-0.84%) |
Apr 08, 2022 | 101.90 | 103.31 | 101.78 | 102.39 | 847,474 | -0.67(-0.65%) |
Apr 07, 2022 | 102.85 | 103.64 | 102.30 | 103.06 | 1,110,962 | -0.50(-0.48%) |
Apr 06, 2022 | 103.81 | 104.20 | 102.94 | 103.56 | 811,710 | -1.04(-0.99%) |
Apr 05, 2022 | 104.89 | 105.50 | 104.07 | 104.60 | 1,651,894 | -1.58(-1.49%) |
Apr 04, 2022 | 103.97 | 106.28 | 103.96 | 106.17 | 1,312,474 | +1.75(+1.67%) |
Apr 01, 2022 | 104.60 | 104.85 | 103.29 | 104.43 | 794,366 | -0.31(-0.30%) |
Mar 31, 2022 | 106.76 | 106.97 | 104.67 | 104.74 | 1,401,626 | -2.07(-1.94%) |
Mar 30, 2022 | 107.12 | 107.80 | 106.44 | 106.81 | 1,040,712 | -1.50(-1.39%) |
Mar 29, 2022 | 108.83 | 109.50 | 107.36 | 108.31 | 975,124 | +2.77(+2.62%) |
Mar 28, 2022 | 104.66 | 105.67 | 104.17 | 105.54 | 959,389 | +0.44(+0.42%) |
Mar 25, 2022 | 105.75 | 105.75 | 104.16 | 105.10 | 604,642 | +0.11(+0.11%) |
Mar 24, 2022 | 103.84 | 105.06 | 103.39 | 104.98 | 754,971 | +1.35(+1.30%) |
Mar 23, 2022 | 104.30 | 104.73 | 103.54 | 103.64 | 1,067,171 | -2.78(-2.61%) |
Mar 22, 2022 | 105.53 | 106.95 | 105.33 | 106.41 | 965,276 | +0.81(+0.77%) |
Mar 21, 2022 | 106.44 | 107.34 | 105.12 | 105.60 | 1,407,878 | -3.29(-3.02%) |
Mar 18, 2022 | 105.96 | 109.07 | 105.96 | 108.89 | 1,489,760 | -0.33(-0.30%) |
Mar 17, 2022 | 107.27 | 109.24 | 107.15 | 109.22 | 864,745 | +1.15(+1.07%) |
Mar 16, 2022 | 106.10 | 108.07 | 105.13 | 108.07 | 950,922 | +3.55(+3.40%) |
Mar 15, 2022 | 104.66 | 104.79 | 102.96 | 104.52 | 952,230 | +0.64(+0.62%) |
Mar 14, 2022 | 104.35 | 105.46 | 103.68 | 103.88 | 1,064,781 | +2.24(+2.20%) |
Mar 11, 2022 | 104.66 | 104.91 | 101.57 | 101.64 | 1,016,167 | -0.78(-0.76%) |
Mar 10, 2022 | 102.03 | 103.31 | 101.45 | 102.43 | 926,127 | -3.15(-2.99%) |
Mar 09, 2022 | 103.48 | 106.61 | 103.11 | 105.58 | 1,477,626 | +5.32(+5.31%) |
Mar 08, 2022 | 100.14 | 102.86 | 98.30 | 100.26 | 1,772,030 | +1.17(+1.18%) |
Mar 07, 2022 | 102.00 | 102.38 | 99.07 | 99.09 | 2,000,109 | -1.07(-1.06%) |
Mar 04, 2022 | 101.11 | 101.38 | 99.43 | 100.15 | 1,714,269 | -2.75(-2.67%) |
Mar 03, 2022 | 105.23 | 105.29 | 102.57 | 102.90 | 1,357,747 | -3.95(-3.69%) |
Mar 02, 2022 | 104.89 | 107.08 | 104.43 | 106.84 | 1,599,608 | +3.72(+3.61%) |