Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.76 | 95.76 | 94.24 | 94.58 | 521,122 | -3.19(-3.27%) |
May 27, 2022 | 97.91 | 98.38 | 97.14 | 97.78 | 750,082 | +0.37(+0.38%) |
May 26, 2022 | 97.81 | 97.82 | 96.39 | 97.40 | 159,909 | -0.74(-0.75%) |
May 25, 2022 | 98.45 | 98.45 | 97.29 | 98.14 | 290,058 | +0.80(+0.82%) |
May 24, 2022 | 96.51 | 98.22 | 96.51 | 97.34 | 318,345 | +2.32(+2.44%) |
May 23, 2022 | 96.32 | 96.84 | 95.00 | 95.02 | 164,548 | -2.20(-2.26%) |
May 20, 2022 | 95.90 | 97.66 | 95.69 | 97.22 | 513,564 | +1.39(+1.45%) |
May 19, 2022 | 97.28 | 97.44 | 95.40 | 95.83 | 229,841 | +0.48(+0.51%) |
May 18, 2022 | 92.95 | 95.59 | 92.95 | 95.34 | 169,259 | +2.48(+2.67%) |
May 17, 2022 | 93.09 | 93.72 | 92.66 | 92.87 | 145,971 | -1.36(-1.44%) |
May 16, 2022 | 94.59 | 95.45 | 94.16 | 94.23 | 135,943 | -0.31(-0.33%) |
May 13, 2022 | 95.64 | 95.80 | 94.38 | 94.53 | 181,071 | -1.99(-2.06%) |
May 12, 2022 | 96.97 | 97.68 | 96.38 | 96.53 | 270,231 | -0.07(-0.07%) |
May 11, 2022 | 93.28 | 96.73 | 92.89 | 96.59 | 234,261 | +2.44(+2.59%) |
May 10, 2022 | 94.59 | 95.75 | 93.99 | 94.15 | 369,005 | +1.15(+1.23%) |
May 09, 2022 | 91.14 | 93.19 | 90.92 | 93.01 | 284,118 | +0.75(+0.82%) |
May 06, 2022 | 92.67 | 93.76 | 91.91 | 92.25 | 279,475 | -1.87(-1.99%) |
May 05, 2022 | 95.34 | 95.44 | 92.85 | 94.12 | 383,814 | -3.44(-3.52%) |
May 04, 2022 | 97.31 | 98.15 | 96.64 | 97.56 | 186,745 | +0.19(+0.19%) |
May 03, 2022 | 98.49 | 98.69 | 97.23 | 97.37 | 367,735 | +0.97(+1.00%) |
May 02, 2022 | 97.22 | 97.63 | 96.15 | 96.41 | 242,796 | -2.15(-2.18%) |
Apr 29, 2022 | 98.72 | 100.54 | 98.41 | 98.56 | 181,077 | -1.82(-1.81%) |
Apr 28, 2022 | 99.66 | 100.47 | 99.27 | 100.37 | 110,895 | +0.01(+0.01%) |
Apr 27, 2022 | 101.71 | 101.76 | 100.08 | 100.36 | 272,605 | -1.55(-1.52%) |
Apr 26, 2022 | 102.05 | 102.60 | 101.29 | 101.91 | 451,986 | +1.09(+1.08%) |
Apr 25, 2022 | 100.95 | 101.81 | 100.60 | 100.82 | 188,612 | +1.17(+1.18%) |
Apr 22, 2022 | 99.74 | 101.32 | 99.28 | 99.65 | 373,949 | -0.76(-0.76%) |
Apr 21, 2022 | 100.58 | 100.63 | 98.80 | 100.41 | 175,846 | -0.96(-0.95%) |
Apr 20, 2022 | 99.78 | 101.83 | 99.53 | 101.37 | 225,670 | +2.82(+2.86%) |
Apr 19, 2022 | 98.59 | 99.26 | 98.07 | 98.55 | 311,568 | -0.92(-0.93%) |
Apr 18, 2022 | 100.53 | 100.68 | 99.11 | 99.47 | 306,591 | -1.06(-1.06%) |
Apr 14, 2022 | 102.63 | 102.63 | 100.11 | 100.53 | 394,254 | -2.38(-2.31%) |
Apr 13, 2022 | 102.74 | 103.88 | 102.61 | 102.91 | 457,855 | +0.19(+0.18%) |
Apr 12, 2022 | 104.19 | 104.19 | 102.44 | 102.72 | 259,835 | -0.52(-0.50%) |
Apr 11, 2022 | 104.03 | 104.38 | 102.55 | 103.24 | 315,437 | -2.05(-1.95%) |
Apr 08, 2022 | 105.95 | 106.17 | 104.57 | 105.29 | 401,648 | -1.75(-1.63%) |
Apr 07, 2022 | 106.64 | 107.06 | 105.83 | 107.04 | 386,512 | -1.14(-1.05%) |
Apr 06, 2022 | 106.94 | 108.79 | 106.78 | 108.18 | 434,279 | -1.06(-0.97%) |
Apr 05, 2022 | 111.51 | 111.64 | 109.02 | 109.24 | 399,060 | -3.10(-2.76%) |
Apr 04, 2022 | 113.05 | 113.05 | 111.73 | 112.34 | 233,398 | -1.06(-0.94%) |
Apr 01, 2022 | 111.09 | 114.17 | 110.50 | 113.40 | 484,687 | +0.65(+0.57%) |
Mar 31, 2022 | 112.52 | 113.32 | 112.34 | 112.75 | 128,064 | +0.52(+0.46%) |
Mar 30, 2022 | 110.56 | 112.66 | 110.47 | 112.23 | 143,585 | +1.07(+0.97%) |
Mar 29, 2022 | 111.08 | 112.11 | 110.25 | 111.16 | 425,090 | +0.94(+0.86%) |
Mar 28, 2022 | 109.74 | 111.08 | 109.49 | 110.22 | 279,722 | +1.28(+1.17%) |
Mar 25, 2022 | 109.79 | 109.79 | 107.87 | 108.94 | 243,253 | -1.91(-1.72%) |
Mar 24, 2022 | 109.96 | 111.53 | 109.82 | 110.84 | 174,107 | -1.06(-0.95%) |
Mar 23, 2022 | 109.36 | 111.91 | 108.85 | 111.91 | 209,622 | +3.34(+3.08%) |
Mar 22, 2022 | 108.98 | 109.43 | 108.33 | 108.57 | 378,229 | -1.85(-1.68%) |
Mar 21, 2022 | 111.16 | 111.72 | 109.90 | 110.42 | 550,588 | -3.09(-2.73%) |
Mar 18, 2022 | 112.60 | 113.65 | 112.60 | 113.51 | 208,931 | +1.62(+1.45%) |
Mar 17, 2022 | 113.00 | 113.42 | 111.12 | 111.89 | 288,701 | -1.01(-0.89%) |
Mar 16, 2022 | 111.65 | 113.27 | 110.27 | 112.90 | 555,153 | +1.55(+1.39%) |
Mar 15, 2022 | 112.73 | 113.01 | 110.82 | 111.35 | 275,835 | -0.25(-0.22%) |
Mar 14, 2022 | 112.59 | 113.23 | 111.60 | 111.60 | 411,520 | -3.20(-2.78%) |
Mar 11, 2022 | 114.11 | 115.51 | 114.09 | 114.80 | 389,024 | +0.43(+0.37%) |
Mar 10, 2022 | 114.70 | 113.59 | 114.37 | 1,123,431 | -2.20(-1.88%) | |
Mar 09, 2022 | 117.37 | 117.67 | 116.41 | 116.57 | 543,944 | -1.50(-1.27%) |
Mar 08, 2022 | 117.62 | 118.57 | 117.33 | 118.07 | 702,812 | -1.51(-1.26%) |
Mar 07, 2022 | 119.43 | 121.02 | 119.12 | 119.58 | 657,229 | -0.98(-0.81%) |
Mar 04, 2022 | 120.66 | 121.23 | 119.52 | 120.56 | 575,466 | +2.41(+2.04%) |
Mar 03, 2022 | 117.72 | 119.08 | 117.19 | 118.15 | 502,635 | +1.49(+1.28%) |
Mar 02, 2022 | 120.21 | 120.81 | 116.25 | 116.66 | 930,528 | -5.18(-4.25%) |