Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.58 | 96.91 | 95.73 | 96.27 | 1,678,249 | -1.04(-1.07%) |
May 27, 2022 | 95.36 | 97.33 | 95.36 | 97.31 | 543,871 | +2.44(+2.57%) |
May 26, 2022 | 94.93 | 95.49 | 94.74 | 94.87 | 114,514 | +0.52(+0.55%) |
May 25, 2022 | 93.52 | 94.72 | 93.25 | 94.35 | 259,341 | +0.69(+0.74%) |
May 24, 2022 | 92.80 | 93.78 | 91.09 | 93.66 | 196,045 | +0.59(+0.64%) |
May 23, 2022 | 93.26 | 93.38 | 91.62 | 93.07 | 334,438 | +0.73(+0.79%) |
May 20, 2022 | 93.15 | 93.15 | 90.81 | 92.33 | 470,354 | +0.25(+0.27%) |
May 19, 2022 | 92.27 | 93.27 | 91.84 | 92.08 | 279,864 | -0.85(-0.92%) |
May 18, 2022 | 95.85 | 96.00 | 92.68 | 92.94 | 186,410 | -3.21(-3.33%) |
May 17, 2022 | 96.03 | 96.16 | 94.76 | 96.14 | 194,852 | +1.15(+1.21%) |
May 16, 2022 | 95.37 | 95.69 | 94.67 | 94.99 | 146,546 | -0.44(-0.47%) |
May 13, 2022 | 94.18 | 95.45 | 93.31 | 95.44 | 794,507 | +2.21(+2.38%) |
May 12, 2022 | 92.41 | 93.30 | 91.81 | 93.22 | 528,692 | +0.68(+0.73%) |
May 11, 2022 | 92.77 | 94.85 | 92.47 | 92.55 | 1,142,191 | -0.17(-0.18%) |
May 10, 2022 | 95.35 | 95.91 | 92.19 | 92.71 | 579,982 | -1.48(-1.57%) |
May 09, 2022 | 97.21 | 97.25 | 93.82 | 94.20 | 608,911 | -4.09(-4.16%) |
May 06, 2022 | 99.23 | 99.23 | 97.26 | 98.28 | 433,147 | -1.46(-1.47%) |
May 05, 2022 | 102.17 | 102.57 | 99.04 | 99.75 | 257,594 | -2.84(-2.77%) |
May 04, 2022 | 101.83 | 102.78 | 99.78 | 102.59 | 547,732 | +0.89(+0.87%) |
May 03, 2022 | 101.11 | 102.28 | 100.30 | 101.70 | 192,719 | +0.94(+0.93%) |
May 02, 2022 | 103.72 | 104.13 | 98.73 | 100.77 | 371,636 | -2.73(-2.64%) |
Apr 29, 2022 | 108.42 | 108.42 | 103.26 | 103.50 | 592,049 | -5.54(-5.08%) |
Apr 28, 2022 | 107.96 | 109.32 | 106.49 | 109.04 | 264,532 | +1.85(+1.73%) |
Apr 27, 2022 | 107.88 | 108.78 | 107.11 | 107.19 | 172,268 | -0.69(-0.64%) |
Apr 26, 2022 | 109.16 | 109.65 | 107.86 | 107.88 | 270,046 | -1.53(-1.40%) |
Apr 25, 2022 | 109.67 | 109.67 | 107.55 | 109.41 | 170,620 | -0.32(-0.30%) |
Apr 22, 2022 | 111.53 | 111.57 | 109.67 | 109.74 | 123,717 | -2.02(-1.81%) |
Apr 21, 2022 | 113.12 | 113.12 | 111.66 | 111.76 | 167,026 | -0.70(-0.63%) |
Apr 20, 2022 | 111.20 | 112.80 | 111.20 | 112.46 | 162,979 | +1.75(+1.58%) |
Apr 19, 2022 | 108.91 | 110.92 | 108.91 | 110.71 | 257,761 | +2.38(+2.20%) |
Apr 18, 2022 | 108.62 | 109.12 | 107.80 | 108.33 | 227,560 | -0.35(-0.32%) |
Apr 14, 2022 | 109.31 | 109.97 | 108.60 | 108.68 | 171,981 | -0.45(-0.42%) |
Apr 13, 2022 | 108.29 | 109.25 | 107.93 | 109.13 | 443,358 | +0.88(+0.81%) |
Apr 12, 2022 | 108.28 | 109.13 | 107.73 | 108.25 | 439,885 | +0.29(+0.27%) |
Apr 11, 2022 | 109.07 | 109.70 | 107.73 | 107.97 | 183,093 | -1.28(-1.17%) |
Apr 08, 2022 | 109.26 | 109.69 | 108.68 | 109.25 | 86,713 | -0.04(-0.03%) |
Apr 07, 2022 | 109.90 | 109.96 | 108.38 | 109.28 | 118,277 | -1.02(-0.92%) |
Apr 06, 2022 | 108.50 | 110.34 | 107.88 | 110.30 | 130,865 | +1.40(+1.28%) |
Apr 05, 2022 | 109.41 | 110.60 | 108.50 | 108.90 | 124,971 | -0.76(-0.69%) |
Apr 04, 2022 | 110.71 | 110.71 | 108.58 | 109.66 | 147,360 | -1.01(-0.91%) |
Apr 01, 2022 | 108.99 | 110.67 | 108.66 | 110.67 | 188,024 | +1.96(+1.80%) |
Mar 31, 2022 | 110.31 | 110.74 | 108.47 | 108.72 | 270,085 | -1.31(-1.19%) |
Mar 30, 2022 | 110.39 | 110.57 | 109.56 | 110.02 | 240,214 | -0.92(-0.83%) |
Mar 29, 2022 | 108.64 | 111.14 | 108.61 | 110.94 | 139,300 | +3.20(+2.97%) |
Mar 28, 2022 | 106.81 | 107.75 | 106.47 | 107.74 | 154,846 | +1.04(+0.97%) |
Mar 25, 2022 | 105.61 | 106.71 | 105.43 | 106.71 | 252,930 | +1.41(+1.34%) |
Mar 24, 2022 | 104.76 | 105.30 | 104.31 | 105.30 | 99,127 | +0.67(+0.64%) |
Mar 23, 2022 | 105.54 | 105.65 | 104.45 | 104.63 | 617,158 | -1.17(-1.10%) |
Mar 22, 2022 | 105.87 | 106.47 | 105.43 | 105.80 | 495,102 | +0.35(+0.33%) |
Mar 21, 2022 | 106.07 | 106.31 | 104.85 | 105.45 | 90,014 | -0.48(-0.45%) |
Mar 18, 2022 | 105.58 | 106.02 | 105.06 | 105.92 | 1,709,981 | +0.34(+0.32%) |
Mar 17, 2022 | 104.03 | 105.68 | 104.02 | 105.58 | 313,778 | +1.21(+1.16%) |
Mar 16, 2022 | 103.88 | 104.90 | 102.12 | 104.37 | 280,251 | +1.20(+1.16%) |
Mar 15, 2022 | 103.38 | 103.90 | 102.20 | 103.17 | 184,306 | +0.68(+0.67%) |
Mar 14, 2022 | 103.88 | 104.19 | 102.16 | 102.49 | 286,560 | -0.86(-0.83%) |
Mar 11, 2022 | 104.81 | 105.25 | 103.20 | 103.35 | 366,455 | -0.97(-0.93%) |
Mar 10, 2022 | 102.98 | 104.42 | 104.32 | 161,686 | +0.23(+0.22%) | |
Mar 09, 2022 | 104.23 | 105.02 | 103.91 | 104.09 | 211,078 | +1.49(+1.46%) |
Mar 08, 2022 | 102.81 | 104.20 | 102.22 | 102.59 | 471,570 | -0.19(-0.19%) |
Mar 07, 2022 | 104.46 | 104.77 | 102.69 | 102.79 | 512,182 | -1.95(-1.86%) |
Mar 04, 2022 | 102.89 | 104.73 | 102.58 | 104.73 | 339,435 | +0.87(+0.83%) |
Mar 03, 2022 | 103.64 | 104.11 | 102.35 | 103.87 | 348,235 | +0.87(+0.84%) |
Mar 02, 2022 | 101.39 | 103.35 | 101.39 | 103.00 | 366,014 | +2.07(+2.05%) |