Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.88 | 97.44 | 95.91 | 96.98 | 1,502,325 | -1.27(-1.30%) |
May 27, 2022 | 97.15 | 98.25 | 97.14 | 98.25 | 1,064,891 | +2.60(+2.72%) |
May 26, 2022 | 94.26 | 95.97 | 94.17 | 95.65 | 783,283 | +1.12(+1.18%) |
May 25, 2022 | 93.84 | 95.25 | 93.48 | 94.53 | 1,369,600 | -1.34(-1.40%) |
May 24, 2022 | 96.85 | 97.09 | 95.11 | 95.87 | 2,830,831 | -1.10(-1.13%) |
May 23, 2022 | 95.82 | 96.98 | 95.42 | 96.97 | 1,738,282 | +2.33(+2.46%) |
May 20, 2022 | 94.55 | 94.79 | 93.08 | 94.64 | 2,237,626 | +2.02(+2.18%) |
May 19, 2022 | 90.53 | 93.64 | 90.35 | 92.62 | 2,285,898 | +4.58(+5.21%) |
May 18, 2022 | 91.93 | 92.04 | 87.75 | 88.04 | 2,431,544 | -5.50(-5.88%) |
May 17, 2022 | 94.43 | 94.48 | 92.32 | 93.53 | 1,243,834 | +1.44(+1.56%) |
May 16, 2022 | 92.67 | 92.82 | 91.48 | 92.10 | 798,896 | -1.10(-1.19%) |
May 13, 2022 | 91.98 | 93.50 | 91.63 | 93.20 | 1,285,812 | +1.64(+1.79%) |
May 12, 2022 | 89.95 | 92.37 | 89.70 | 91.56 | 1,671,780 | +1.30(+1.44%) |
May 11, 2022 | 91.11 | 92.92 | 89.98 | 90.25 | 1,661,612 | -1.17(-1.28%) |
May 10, 2022 | 92.75 | 92.95 | 90.79 | 91.43 | 1,610,494 | +0.80(+0.89%) |
May 09, 2022 | 89.75 | 91.94 | 89.50 | 90.62 | 2,748,789 | -0.15(-0.17%) |
May 06, 2022 | 91.79 | 92.21 | 90.20 | 90.77 | 2,105,953 | -3.47(-3.69%) |
May 05, 2022 | 95.60 | 95.78 | 93.37 | 94.25 | 2,305,499 | -2.59(-2.67%) |
May 04, 2022 | 94.22 | 96.86 | 93.08 | 96.84 | 2,242,850 | +2.42(+2.56%) |
May 03, 2022 | 95.43 | 95.81 | 94.03 | 94.42 | 2,107,638 | -2.28(-2.35%) |
May 02, 2022 | 95.59 | 96.70 | 95.12 | 96.69 | 1,756,127 | +1.52(+1.60%) |
Apr 29, 2022 | 97.72 | 98.24 | 95.05 | 95.17 | 1,204,421 | -1.80(-1.86%) |
Apr 28, 2022 | 95.36 | 97.44 | 94.76 | 96.98 | 1,255,163 | +3.00(+3.19%) |
Apr 27, 2022 | 94.54 | 95.43 | 93.38 | 93.98 | 1,683,563 | -0.25(-0.26%) |
Apr 26, 2022 | 97.50 | 97.59 | 94.20 | 94.22 | 1,443,119 | -3.72(-3.80%) |
Apr 25, 2022 | 97.20 | 97.99 | 96.61 | 97.94 | 1,632,490 | -0.11(-0.12%) |
Apr 22, 2022 | 99.19 | 99.79 | 98.00 | 98.05 | 2,519,327 | -2.35(-2.34%) |
Apr 21, 2022 | 102.26 | 102.70 | 100.30 | 100.41 | 1,825,078 | -0.51(-0.51%) |
Apr 20, 2022 | 100.60 | 101.50 | 100.04 | 100.92 | 1,430,144 | +1.55(+1.56%) |
Apr 19, 2022 | 98.47 | 99.45 | 98.35 | 99.37 | 1,171,658 | +0.96(+0.98%) |
Apr 18, 2022 | 98.12 | 98.94 | 97.44 | 98.40 | 1,081,142 | +0.31(+0.32%) |
Apr 14, 2022 | 99.75 | 99.83 | 98.09 | 98.09 | 968,637 | -1.92(-1.92%) |
Apr 13, 2022 | 98.47 | 100.09 | 98.25 | 100.01 | 1,223,206 | +0.47(+0.47%) |
Apr 12, 2022 | 100.72 | 101.54 | 98.99 | 99.54 | 1,481,283 | -2.02(-1.99%) |
Apr 11, 2022 | 102.16 | 102.47 | 101.42 | 101.56 | 1,152,756 | -0.86(-0.84%) |
Apr 08, 2022 | 101.92 | 103.34 | 101.80 | 102.42 | 847,253 | -0.67(-0.65%) |
Apr 07, 2022 | 102.88 | 103.67 | 102.32 | 103.09 | 1,110,671 | -0.50(-0.48%) |
Apr 06, 2022 | 103.84 | 104.23 | 102.96 | 103.59 | 811,498 | -1.04(-0.99%) |
Apr 05, 2022 | 104.92 | 105.53 | 104.10 | 104.63 | 1,651,463 | -1.58(-1.48%) |
Apr 04, 2022 | 103.99 | 106.31 | 103.98 | 106.20 | 1,312,131 | +1.75(+1.67%) |
Apr 01, 2022 | 104.63 | 104.88 | 103.31 | 104.46 | 794,158 | -0.31(-0.30%) |
Mar 31, 2022 | 106.79 | 107.00 | 104.70 | 104.77 | 1,401,260 | -2.07(-1.94%) |
Mar 30, 2022 | 107.15 | 107.83 | 106.47 | 106.83 | 1,040,440 | -1.50(-1.39%) |
Mar 29, 2022 | 108.86 | 109.53 | 107.39 | 108.34 | 974,869 | +2.77(+2.62%) |
Mar 28, 2022 | 104.68 | 105.69 | 104.20 | 105.57 | 959,138 | +0.44(+0.42%) |
Mar 25, 2022 | 105.78 | 105.78 | 104.19 | 105.13 | 604,483 | +0.11(+0.11%) |
Mar 24, 2022 | 103.87 | 105.09 | 103.42 | 105.01 | 754,773 | +1.35(+1.30%) |
Mar 23, 2022 | 104.32 | 104.75 | 103.57 | 103.66 | 1,066,892 | -2.78(-2.61%) |
Mar 22, 2022 | 105.56 | 106.98 | 105.36 | 106.44 | 965,024 | +0.81(+0.77%) |
Mar 21, 2022 | 106.47 | 107.37 | 105.14 | 105.63 | 1,407,510 | -3.30(-3.03%) |
Mar 18, 2022 | 105.98 | 109.10 | 105.98 | 108.92 | 1,489,370 | -0.33(-0.30%) |
Mar 17, 2022 | 107.30 | 109.27 | 107.17 | 109.25 | 864,519 | +1.15(+1.07%) |
Mar 16, 2022 | 106.13 | 108.10 | 105.16 | 108.10 | 950,674 | +3.55(+3.40%) |
Mar 15, 2022 | 104.69 | 104.81 | 102.98 | 104.55 | 951,981 | +0.64(+0.62%) |
Mar 14, 2022 | 104.38 | 105.48 | 103.71 | 103.91 | 1,064,503 | +2.24(+2.20%) |
Mar 11, 2022 | 104.69 | 104.94 | 101.59 | 101.67 | 1,015,901 | -0.78(-0.77%) |
Mar 10, 2022 | 102.06 | 103.33 | 101.48 | 102.45 | 925,885 | -3.15(-2.99%) |
Mar 09, 2022 | 103.51 | 106.64 | 103.13 | 105.61 | 1,477,240 | +5.33(+5.31%) |
Mar 08, 2022 | 100.17 | 102.89 | 98.33 | 100.28 | 1,771,567 | +1.17(+1.18%) |
Mar 07, 2022 | 102.03 | 102.41 | 99.09 | 99.11 | 1,999,586 | -1.07(-1.06%) |
Mar 04, 2022 | 101.14 | 101.41 | 99.46 | 100.18 | 1,713,821 | -2.75(-2.67%) |
Mar 03, 2022 | 105.26 | 105.31 | 102.60 | 102.93 | 1,357,392 | -3.95(-3.69%) |
Mar 02, 2022 | 104.92 | 107.11 | 104.46 | 106.87 | 1,599,190 | +3.72(+3.61%) |