Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.71 | 97.55 | 92.88 | 94.73 | 6,550,697 | +2.93(+3.19%) |
May 27, 2022 | 92.03 | 92.03 | 88.37 | 91.81 | 4,205,325 | -0.95(-1.02%) |
May 26, 2022 | 95.67 | 96.38 | 91.22 | 92.76 | 3,704,064 | -3.70(-3.84%) |
May 25, 2022 | 94.90 | 98.05 | 94.51 | 96.46 | 2,363,571 | +0.43(+0.45%) |
May 24, 2022 | 95.91 | 96.85 | 94.26 | 96.03 | 2,392,367 | -0.93(-0.96%) |
May 23, 2022 | 92.62 | 97.52 | 92.31 | 96.96 | 2,703,256 | +5.08(+5.53%) |
May 20, 2022 | 97.52 | 98.06 | 88.89 | 91.88 | 3,505,177 | -4.37(-4.54%) |
May 19, 2022 | 96.10 | 98.21 | 93.57 | 96.25 | 3,149,338 | -1.21(-1.24%) |
May 18, 2022 | 103.42 | 104.07 | 95.36 | 97.46 | 4,107,855 | -6.56(-6.31%) |
May 17, 2022 | 104.45 | 105.03 | 98.44 | 104.02 | 3,213,289 | +1.38(+1.35%) |
May 16, 2022 | 101.78 | 105.85 | 101.06 | 102.64 | 3,327,829 | +3.02(+3.03%) |
May 13, 2022 | 96.71 | 102.10 | 96.44 | 99.62 | 3,667,441 | +5.40(+5.73%) |
May 12, 2022 | 91.54 | 94.69 | 89.12 | 94.22 | 2,959,011 | +2.90(+3.18%) |
May 11, 2022 | 90.52 | 93.65 | 89.08 | 91.31 | 3,515,657 | +2.14(+2.40%) |
May 10, 2022 | 89.04 | 91.24 | 86.27 | 89.17 | 2,899,791 | +2.36(+2.72%) |
May 09, 2022 | 92.67 | 92.96 | 86.03 | 86.81 | 3,717,313 | -8.54(-8.96%) |
May 06, 2022 | 95.87 | 96.32 | 91.55 | 95.35 | 3,082,948 | -0.45(-0.47%) |
May 05, 2022 | 97.97 | 101.91 | 92.67 | 95.80 | 3,910,225 | -1.66(-1.71%) |
May 04, 2022 | 97.40 | 97.72 | 93.96 | 97.46 | 2,997,995 | +1.31(+1.36%) |
May 03, 2022 | 91.56 | 97.73 | 91.06 | 96.16 | 2,892,845 | +4.03(+4.38%) |
May 02, 2022 | 91.95 | 94.37 | 90.59 | 92.12 | 2,925,882 | -0.37(-0.40%) |
Apr 29, 2022 | 95.12 | 96.39 | 92.10 | 92.50 | 3,124,569 | -1.63(-1.74%) |
Apr 28, 2022 | 92.84 | 94.78 | 90.70 | 94.13 | 2,069,202 | +1.37(+1.47%) |
Apr 27, 2022 | 91.62 | 93.50 | 88.57 | 92.77 | 2,489,562 | +2.02(+2.22%) |
Apr 26, 2022 | 92.11 | 94.46 | 88.60 | 90.75 | 4,593,629 | +0.53(+0.58%) |
Apr 25, 2022 | 90.49 | 91.51 | 86.23 | 90.22 | 5,298,524 | -2.38(-2.57%) |
Apr 22, 2022 | 94.69 | 97.51 | 92.02 | 92.60 | 3,856,606 | -2.31(-2.44%) |
Apr 21, 2022 | 101.49 | 101.49 | 94.37 | 94.91 | 3,468,778 | -6.48(-6.39%) |
Apr 20, 2022 | 101.25 | 102.51 | 97.27 | 101.39 | 3,323,447 | -0.82(-0.80%) |
Apr 19, 2022 | 104.94 | 105.65 | 100.84 | 102.21 | 3,817,332 | -2.89(-2.75%) |
Apr 18, 2022 | 103.44 | 106.69 | 101.89 | 105.11 | 2,826,884 | +1.55(+1.49%) |
Apr 14, 2022 | 102.62 | 105.46 | 101.89 | 103.56 | 3,227,186 | -0.57(-0.55%) |
Apr 13, 2022 | 107.15 | 108.41 | 100.42 | 104.13 | 3,362,149 | -0.77(-0.74%) |
Apr 12, 2022 | 103.60 | 105.89 | 102.50 | 104.91 | 3,289,088 | +2.65(+2.59%) |
Apr 11, 2022 | 103.17 | 103.32 | 99.37 | 102.26 | 2,780,418 | -1.11(-1.07%) |
Apr 08, 2022 | 102.51 | 105.46 | 100.62 | 103.37 | 4,029,665 | +2.86(+2.85%) |
Apr 07, 2022 | 98.39 | 101.44 | 98.33 | 100.50 | 2,973,237 | +2.69(+2.75%) |
Apr 06, 2022 | 99.72 | 104.78 | 97.47 | 97.81 | 4,988,906 | -0.36(-0.37%) |
Apr 05, 2022 | 98.22 | 100.28 | 97.40 | 98.17 | 3,183,414 | +0.98(+1.01%) |
Apr 04, 2022 | 97.87 | 98.27 | 95.35 | 97.19 | 3,522,903 | +1.86(+1.95%) |
Apr 01, 2022 | 97.50 | 100.29 | 93.52 | 95.33 | 4,128,468 | -3.12(-3.17%) |
Mar 31, 2022 | 96.48 | 101.73 | 96.19 | 98.45 | 4,553,338 | +1.96(+2.03%) |
Mar 30, 2022 | 97.56 | 100.48 | 96.02 | 96.49 | 3,090,519 | +1.17(+1.23%) |
Mar 29, 2022 | 91.93 | 95.54 | 85.05 | 95.32 | 8,111,209 | -5.10(-5.08%) |
Mar 28, 2022 | 101.70 | 102.39 | 98.43 | 100.42 | 3,770,559 | -4.20(-4.02%) |
Mar 25, 2022 | 101.73 | 104.89 | 101.57 | 104.62 | 3,771,996 | +2.98(+2.93%) |
Mar 24, 2022 | 99.62 | 102.99 | 98.94 | 101.64 | 4,675,950 | +2.68(+2.71%) |
Mar 23, 2022 | 97.19 | 100.20 | 96.40 | 98.95 | 4,418,490 | +3.43(+3.59%) |
Mar 22, 2022 | 97.23 | 98.55 | 94.09 | 95.53 | 4,000,612 | -1.25(-1.29%) |
Mar 21, 2022 | 94.17 | 98.01 | 93.29 | 96.78 | 5,448,539 | +5.79(+6.36%) |
Mar 18, 2022 | 89.12 | 91.27 | 88.54 | 90.99 | 9,894,534 | +2.90(+3.30%) |
Mar 17, 2022 | 86.40 | 88.16 | 84.68 | 88.08 | 5,703,950 | +3.87(+4.59%) |
Mar 16, 2022 | 90.75 | 92.18 | 82.37 | 84.22 | 7,665,587 | -6.40(-7.06%) |
Mar 15, 2022 | 89.23 | 90.87 | 84.69 | 90.62 | 5,535,498 | -0.07(-0.07%) |
Mar 14, 2022 | 91.75 | 92.06 | 87.41 | 90.68 | 3,958,266 | -1.07(-1.17%) |
Mar 11, 2022 | 89.08 | 93.68 | 89.08 | 91.75 | 3,835,512 | -1.15(-1.23%) |
Mar 10, 2022 | 90.10 | 92.90 | 7,668,165 | +4.69(+5.32%) | ||
Mar 09, 2022 | 85.50 | 88.34 | 80.91 | 88.21 | 8,164,710 | -0.90(-1.01%) |
Mar 08, 2022 | 88.76 | 95.79 | 86.98 | 89.11 | 8,981,342 | -2.30(-2.52%) |
Mar 07, 2022 | 87.90 | 96.00 | 87.85 | 91.41 | 10,386,211 | +4.24(+4.87%) |
Mar 04, 2022 | 82.94 | 87.78 | 82.62 | 87.17 | 8,470,635 | +3.96(+4.76%) |
Mar 03, 2022 | 81.32 | 84.05 | 80.43 | 83.20 | 6,021,873 | +2.30(+2.85%) |
Mar 02, 2022 | 80.24 | 82.55 | 79.46 | 80.90 | 4,629,645 | +2.24(+2.84%) |