Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.74 | 96.66 | 92.10 | 95.92 | 1,726,555 | +2.11(+2.25%) |
May 27, 2022 | 93.05 | 95.03 | 92.71 | 93.82 | 1,258,018 | +0.44(+0.47%) |
May 26, 2022 | 91.05 | 95.13 | 90.48 | 93.38 | 1,162,937 | +4.48(+5.04%) |
May 25, 2022 | 85.25 | 92.07 | 84.99 | 88.90 | 1,872,578 | +2.42(+2.80%) |
May 24, 2022 | 85.46 | 89.11 | 82.13 | 86.48 | 3,036,618 | +0.18(+0.21%) |
May 23, 2022 | 87.92 | 89.58 | 83.56 | 86.30 | 2,304,940 | -2.17(-2.46%) |
May 20, 2022 | 88.90 | 88.96 | 85.56 | 88.47 | 1,461,921 | +1.09(+1.25%) |
May 19, 2022 | 88.92 | 89.78 | 86.74 | 87.38 | 1,355,844 | -3.04(-3.36%) |
May 18, 2022 | 92.58 | 92.94 | 89.60 | 90.42 | 1,248,120 | -6.37(-6.58%) |
May 17, 2022 | 96.62 | 97.96 | 93.59 | 96.79 | 762,476 | +3.51(+3.76%) |
May 16, 2022 | 94.24 | 95.41 | 92.58 | 93.28 | 724,746 | -1.55(-1.63%) |
May 13, 2022 | 91.89 | 95.73 | 91.37 | 94.82 | 743,950 | +4.24(+4.68%) |
May 12, 2022 | 87.11 | 91.49 | 86.86 | 90.58 | 1,432,196 | +2.93(+3.35%) |
May 11, 2022 | 90.72 | 91.14 | 87.41 | 87.65 | 1,356,152 | -2.54(-2.82%) |
May 10, 2022 | 91.38 | 91.56 | 88.01 | 90.19 | 1,655,710 | +0.16(+0.18%) |
May 09, 2022 | 91.61 | 94.55 | 89.28 | 90.03 | 1,086,725 | -3.47(-3.71%) |
May 06, 2022 | 93.69 | 95.99 | 90.89 | 93.50 | 1,517,187 | -1.58(-1.67%) |
May 05, 2022 | 100.40 | 100.40 | 93.83 | 95.09 | 1,143,689 | -6.99(-6.85%) |
May 04, 2022 | 100.81 | 102.13 | 97.82 | 102.08 | 893,170 | +1.68(+1.67%) |
May 03, 2022 | 101.66 | 102.38 | 98.75 | 100.40 | 917,474 | -0.84(-0.83%) |
May 02, 2022 | 99.63 | 101.44 | 98.33 | 101.25 | 980,436 | +2.24(+2.26%) |
Apr 29, 2022 | 100.76 | 102.52 | 98.70 | 99.01 | 845,999 | -2.30(-2.27%) |
Apr 28, 2022 | 99.39 | 101.63 | 97.94 | 101.30 | 1,002,856 | +3.20(+3.26%) |
Apr 27, 2022 | 98.50 | 100.20 | 98.04 | 98.11 | 1,163,107 | -0.88(-0.89%) |
Apr 26, 2022 | 101.79 | 102.33 | 97.64 | 98.99 | 1,056,602 | -3.90(-3.79%) |
Apr 25, 2022 | 102.61 | 103.18 | 99.05 | 102.89 | 1,625,152 | -0.78(-0.75%) |
Apr 22, 2022 | 107.14 | 107.61 | 103.21 | 103.67 | 958,607 | -4.73(-4.37%) |
Apr 21, 2022 | 111.60 | 112.48 | 107.71 | 108.40 | 742,985 | -1.08(-0.99%) |
Apr 20, 2022 | 108.17 | 110.26 | 107.31 | 109.48 | 810,135 | +2.44(+2.28%) |
Apr 19, 2022 | 103.79 | 107.55 | 103.79 | 107.05 | 757,028 | +3.90(+3.78%) |
Apr 18, 2022 | 102.87 | 103.70 | 100.91 | 103.14 | 585,333 | +0.17(+0.17%) |
Apr 14, 2022 | 102.61 | 104.39 | 102.17 | 102.97 | 630,097 | +0.82(+0.80%) |
Apr 13, 2022 | 100.55 | 103.10 | 100.55 | 102.16 | 587,544 | +1.75(+1.74%) |
Apr 12, 2022 | 100.82 | 102.97 | 100.11 | 100.41 | 652,436 | +0.74(+0.74%) |
Apr 11, 2022 | 99.46 | 104.37 | 99.01 | 99.67 | 1,529,504 | -0.54(-0.54%) |
Apr 08, 2022 | 99.02 | 101.83 | 96.73 | 100.21 | 989,007 | +0.76(+0.76%) |
Apr 07, 2022 | 100.52 | 100.89 | 95.88 | 99.45 | 1,382,791 | -1.04(-1.04%) |
Apr 06, 2022 | 103.88 | 103.93 | 99.37 | 100.50 | 1,012,290 | -4.48(-4.27%) |
Apr 05, 2022 | 105.48 | 107.54 | 104.61 | 104.98 | 969,933 | -4.21(-3.86%) |
Apr 04, 2022 | 105.88 | 109.72 | 105.05 | 109.19 | 780,768 | +2.91(+2.74%) |
Apr 01, 2022 | 108.76 | 108.76 | 105.14 | 106.28 | 744,625 | -1.37(-1.27%) |
Mar 31, 2022 | 111.95 | 112.81 | 107.40 | 107.64 | 931,608 | -5.31(-4.70%) |
Mar 30, 2022 | 115.19 | 115.49 | 112.05 | 112.95 | 799,446 | -2.75(-2.37%) |
Mar 29, 2022 | 115.17 | 118.18 | 115.00 | 115.69 | 1,023,102 | +3.32(+2.96%) |
Mar 28, 2022 | 110.36 | 112.70 | 108.36 | 112.37 | 1,129,765 | +1.58(+1.42%) |
Mar 25, 2022 | 111.67 | 111.83 | 109.65 | 110.80 | 538,629 | -0.13(-0.12%) |
Mar 24, 2022 | 110.61 | 111.24 | 109.69 | 110.93 | 564,711 | +1.14(+1.04%) |
Mar 23, 2022 | 109.82 | 110.53 | 108.84 | 109.79 | 549,765 | -0.86(-0.78%) |
Mar 22, 2022 | 113.38 | 114.13 | 109.36 | 110.65 | 759,433 | -1.15(-1.03%) |
Mar 21, 2022 | 114.66 | 115.11 | 110.87 | 111.80 | 750,020 | -2.74(-2.39%) |
Mar 18, 2022 | 111.31 | 114.84 | 110.22 | 114.53 | 1,388,509 | +2.06(+1.83%) |
Mar 17, 2022 | 109.53 | 112.58 | 108.23 | 112.48 | 1,255,248 | +4.92(+4.58%) |
Mar 16, 2022 | 104.67 | 110.86 | 103.78 | 107.55 | 1,118,350 | +5.64(+5.54%) |
Mar 15, 2022 | 102.42 | 103.97 | 99.09 | 101.91 | 1,211,151 | +0.41(+0.40%) |
Mar 14, 2022 | 102.42 | 104.09 | 100.53 | 101.50 | 1,265,274 | +0.05(+0.05%) |
Mar 11, 2022 | 103.78 | 104.21 | 101.18 | 101.46 | 885,528 | -1.49(-1.45%) |
Mar 10, 2022 | 99.76 | 102.95 | 1,365,598 | +0.45(+0.44%) | ||
Mar 09, 2022 | 100.45 | 103.28 | 99.44 | 102.50 | 1,570,691 | +7.20(+7.55%) |
Mar 08, 2022 | 96.79 | 100.83 | 94.76 | 95.30 | 2,104,511 | -0.80(-0.83%) |
Mar 07, 2022 | 107.84 | 108.19 | 95.76 | 96.10 | 2,793,552 | -13.39(-12.23%) |
Mar 04, 2022 | 115.50 | 115.87 | 108.03 | 109.49 | 1,655,840 | -8.04(-6.84%) |
Mar 03, 2022 | 121.34 | 121.59 | 116.29 | 117.53 | 1,268,811 | -3.68(-3.04%) |
Mar 02, 2022 | 117.80 | 122.49 | 117.47 | 121.20 | 957,081 | +3.56(+3.02%) |