Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.35 | 98.22 | 93.52 | 95.38 | 6,506,359 | +2.95(+3.19%) |
May 27, 2022 | 92.66 | 92.66 | 88.97 | 92.44 | 4,176,862 | -0.96(-1.02%) |
May 26, 2022 | 96.32 | 97.04 | 91.85 | 93.39 | 3,678,993 | -3.73(-3.84%) |
May 25, 2022 | 95.54 | 98.72 | 95.16 | 97.12 | 2,347,573 | +0.43(+0.45%) |
May 24, 2022 | 96.57 | 97.51 | 94.90 | 96.68 | 2,376,175 | -0.94(-0.96%) |
May 23, 2022 | 93.26 | 98.18 | 92.94 | 97.62 | 2,684,960 | +5.12(+5.53%) |
May 20, 2022 | 98.18 | 98.73 | 89.50 | 92.50 | 3,481,453 | -4.40(-4.54%) |
May 19, 2022 | 96.75 | 98.88 | 94.21 | 96.91 | 3,128,022 | -1.22(-1.24%) |
May 18, 2022 | 104.13 | 104.78 | 96.01 | 98.12 | 4,080,052 | -6.60(-6.31%) |
May 17, 2022 | 105.16 | 105.74 | 99.11 | 104.73 | 3,191,540 | +1.39(+1.35%) |
May 16, 2022 | 102.47 | 106.57 | 101.74 | 103.34 | 3,305,305 | +3.04(+3.03%) |
May 13, 2022 | 97.37 | 102.80 | 97.10 | 100.30 | 3,642,619 | +5.44(+5.73%) |
May 12, 2022 | 92.17 | 95.34 | 89.72 | 94.86 | 2,938,983 | +2.92(+3.18%) |
May 11, 2022 | 91.14 | 94.29 | 89.68 | 91.94 | 3,491,862 | +2.15(+2.40%) |
May 10, 2022 | 89.65 | 91.86 | 86.86 | 89.78 | 2,880,164 | +2.38(+2.72%) |
May 09, 2022 | 93.30 | 93.59 | 86.62 | 87.41 | 3,692,153 | -8.60(-8.96%) |
May 06, 2022 | 96.52 | 96.98 | 92.18 | 96.00 | 3,062,082 | -0.45(-0.47%) |
May 05, 2022 | 98.64 | 102.60 | 93.30 | 96.46 | 3,883,760 | -1.67(-1.71%) |
May 04, 2022 | 98.06 | 98.39 | 94.60 | 98.13 | 2,977,704 | +1.32(+1.36%) |
May 03, 2022 | 92.19 | 98.39 | 91.68 | 96.81 | 2,873,266 | +4.06(+4.38%) |
May 02, 2022 | 92.58 | 95.01 | 91.21 | 92.75 | 2,906,078 | -0.38(-0.40%) |
Apr 29, 2022 | 95.77 | 97.04 | 92.72 | 93.13 | 3,103,420 | -1.64(-1.74%) |
Apr 28, 2022 | 93.47 | 95.43 | 91.31 | 94.77 | 2,055,197 | +1.38(+1.47%) |
Apr 27, 2022 | 92.24 | 94.14 | 89.17 | 93.40 | 2,472,712 | +2.03(+2.22%) |
Apr 26, 2022 | 92.73 | 95.11 | 89.20 | 91.37 | 4,562,538 | +0.53(+0.58%) |
Apr 25, 2022 | 91.11 | 92.14 | 86.82 | 90.84 | 5,262,661 | -2.39(-2.57%) |
Apr 22, 2022 | 95.33 | 98.18 | 92.65 | 93.23 | 3,830,503 | -2.33(-2.44%) |
Apr 21, 2022 | 102.18 | 102.18 | 95.02 | 95.56 | 3,445,300 | -6.52(-6.39%) |
Apr 20, 2022 | 101.94 | 103.21 | 97.94 | 102.08 | 3,300,953 | -0.83(-0.80%) |
Apr 19, 2022 | 105.65 | 106.37 | 101.52 | 102.91 | 3,791,495 | -2.91(-2.75%) |
Apr 18, 2022 | 104.15 | 107.42 | 102.58 | 105.82 | 2,807,751 | +1.56(+1.49%) |
Apr 14, 2022 | 103.32 | 106.18 | 102.58 | 104.27 | 3,205,343 | -0.58(-0.55%) |
Apr 13, 2022 | 107.88 | 109.15 | 101.10 | 104.84 | 3,339,392 | -0.78(-0.74%) |
Apr 12, 2022 | 104.30 | 106.61 | 103.20 | 105.62 | 3,266,826 | +2.66(+2.59%) |
Apr 11, 2022 | 103.87 | 104.03 | 100.05 | 102.96 | 2,761,599 | -1.12(-1.07%) |
Apr 08, 2022 | 103.21 | 106.18 | 101.31 | 104.07 | 4,002,390 | +2.89(+2.85%) |
Apr 07, 2022 | 99.06 | 102.13 | 99.00 | 101.19 | 2,953,113 | +2.71(+2.75%) |
Apr 06, 2022 | 100.40 | 105.50 | 98.14 | 98.48 | 4,955,140 | -0.37(-0.37%) |
Apr 05, 2022 | 98.89 | 100.97 | 98.06 | 98.84 | 3,161,868 | +0.99(+1.01%) |
Apr 04, 2022 | 98.53 | 98.94 | 96.00 | 97.85 | 3,499,059 | +1.88(+1.95%) |
Apr 01, 2022 | 98.17 | 100.98 | 94.16 | 95.97 | 4,100,525 | -3.15(-3.17%) |
Mar 31, 2022 | 97.14 | 102.43 | 96.84 | 99.12 | 4,522,519 | +1.97(+2.03%) |
Mar 30, 2022 | 98.23 | 101.17 | 96.68 | 97.15 | 3,069,601 | +1.18(+1.23%) |
Mar 29, 2022 | 92.56 | 96.19 | 85.63 | 95.97 | 8,056,309 | -5.14(-5.08%) |
Mar 28, 2022 | 102.39 | 103.09 | 99.10 | 101.10 | 3,745,039 | -4.23(-4.02%) |
Mar 25, 2022 | 102.43 | 105.60 | 102.27 | 105.33 | 3,746,465 | +3.00(+2.93%) |
Mar 24, 2022 | 100.30 | 103.69 | 99.61 | 102.33 | 4,644,301 | +2.70(+2.71%) |
Mar 23, 2022 | 97.85 | 100.88 | 97.06 | 99.63 | 4,388,584 | +3.45(+3.59%) |
Mar 22, 2022 | 97.89 | 99.22 | 94.73 | 96.18 | 3,973,534 | -1.26(-1.29%) |
Mar 21, 2022 | 94.81 | 98.68 | 93.93 | 97.44 | 5,411,661 | +5.83(+6.36%) |
Mar 18, 2022 | 89.72 | 91.89 | 89.15 | 91.61 | 9,827,564 | +2.92(+3.30%) |
Mar 17, 2022 | 86.99 | 88.76 | 85.26 | 88.68 | 5,665,343 | +3.90(+4.59%) |
Mar 16, 2022 | 91.37 | 92.81 | 82.93 | 84.79 | 7,613,704 | -6.44(-7.06%) |
Mar 15, 2022 | 89.84 | 91.49 | 85.27 | 91.23 | 5,498,031 | -0.07(-0.07%) |
Mar 14, 2022 | 92.38 | 92.69 | 88.00 | 91.30 | 3,931,475 | -1.08(-1.17%) |
Mar 11, 2022 | 89.68 | 94.32 | 89.68 | 92.38 | 3,809,551 | -1.15(-1.23%) |
Mar 10, 2022 | 90.71 | 93.53 | 7,616,264 | +4.72(+5.32%) | ||
Mar 09, 2022 | 86.08 | 88.94 | 81.46 | 88.81 | 8,109,448 | -0.90(-1.01%) |
Mar 08, 2022 | 89.37 | 96.45 | 87.57 | 89.71 | 8,920,553 | -2.32(-2.52%) |
Mar 07, 2022 | 88.50 | 96.66 | 88.44 | 92.03 | 10,315,913 | +4.27(+4.87%) |
Mar 04, 2022 | 83.50 | 88.38 | 83.18 | 87.76 | 8,413,303 | +3.99(+4.76%) |
Mar 03, 2022 | 81.88 | 84.63 | 80.98 | 83.77 | 5,981,115 | +2.32(+2.85%) |
Mar 02, 2022 | 80.79 | 83.12 | 80.00 | 81.45 | 4,598,310 | +2.25(+2.84%) |