Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.60 | 89.07 | 85.84 | 86.91 | 659,773 | -1.71(-1.93%) |
May 27, 2022 | 85.79 | 89.41 | 85.79 | 88.62 | 398,757 | +2.96(+3.45%) |
May 26, 2022 | 83.26 | 88.39 | 82.66 | 85.66 | 482,306 | +3.36(+4.08%) |
May 25, 2022 | 80.24 | 82.97 | 79.85 | 82.30 | 494,983 | +1.08(+1.32%) |
May 24, 2022 | 81.55 | 81.89 | 79.82 | 81.22 | 577,384 | -1.02(-1.24%) |
May 23, 2022 | 84.48 | 84.48 | 80.88 | 82.24 | 463,826 | -0.74(-0.89%) |
May 20, 2022 | 84.99 | 85.11 | 79.79 | 82.98 | 339,104 | -0.32(-0.38%) |
May 19, 2022 | 81.10 | 85.30 | 79.42 | 83.30 | 679,117 | +2.03(+2.50%) |
May 18, 2022 | 87.89 | 87.89 | 81.04 | 81.27 | 634,532 | -8.73(-9.71%) |
May 17, 2022 | 88.75 | 90.26 | 86.57 | 90.00 | 501,769 | +3.77(+4.38%) |
May 16, 2022 | 88.09 | 88.80 | 85.61 | 86.23 | 372,228 | -2.80(-3.14%) |
May 13, 2022 | 88.27 | 90.99 | 87.61 | 89.02 | 646,214 | +2.30(+2.65%) |
May 12, 2022 | 82.74 | 89.54 | 82.41 | 86.73 | 720,502 | +2.64(+3.14%) |
May 11, 2022 | 89.35 | 90.63 | 83.75 | 84.08 | 609,886 | -5.43(-6.07%) |
May 10, 2022 | 95.28 | 95.28 | 87.95 | 89.52 | 540,236 | -4.29(-4.58%) |
May 09, 2022 | 93.20 | 95.36 | 92.10 | 93.81 | 467,672 | -1.58(-1.65%) |
May 06, 2022 | 98.34 | 98.47 | 93.48 | 95.39 | 588,324 | -4.49(-4.49%) |
May 05, 2022 | 103.71 | 104.05 | 98.69 | 99.87 | 647,507 | -6.41(-6.03%) |
May 04, 2022 | 98.37 | 107.74 | 98.31 | 106.28 | 1,185,888 | +9.68(+10.02%) |
May 03, 2022 | 99.26 | 99.26 | 90.88 | 96.60 | 840,025 | -0.08(-0.08%) |
May 02, 2022 | 94.36 | 98.72 | 93.89 | 96.68 | 946,543 | +1.92(+2.03%) |
Apr 29, 2022 | 92.89 | 96.79 | 92.89 | 94.76 | 833,440 | +2.35(+2.55%) |
Apr 28, 2022 | 92.05 | 93.25 | 89.91 | 92.41 | 456,982 | +0.82(+0.90%) |
Apr 27, 2022 | 92.92 | 94.50 | 91.14 | 91.59 | 613,324 | -1.33(-1.43%) |
Apr 26, 2022 | 97.29 | 98.17 | 92.84 | 92.92 | 463,181 | -4.38(-4.50%) |
Apr 25, 2022 | 94.23 | 97.50 | 92.34 | 97.29 | 638,608 | +2.33(+2.45%) |
Apr 22, 2022 | 97.84 | 98.57 | 93.54 | 94.97 | 593,380 | -3.77(-3.81%) |
Apr 21, 2022 | 104.87 | 105.53 | 97.81 | 98.74 | 787,062 | -8.41(-7.85%) |
Apr 20, 2022 | 107.30 | 109.18 | 105.00 | 107.14 | 691,657 | -0.09(-0.08%) |
Apr 19, 2022 | 102.86 | 108.26 | 102.86 | 107.23 | 511,791 | +3.78(+3.65%) |
Apr 18, 2022 | 103.03 | 103.71 | 101.66 | 103.46 | 351,292 | -0.29(-0.28%) |
Apr 14, 2022 | 106.81 | 107.59 | 103.71 | 103.75 | 295,321 | -3.00(-2.81%) |
Apr 13, 2022 | 104.67 | 107.39 | 103.13 | 106.75 | 493,655 | +2.94(+2.83%) |
Apr 12, 2022 | 107.43 | 110.01 | 103.80 | 103.81 | 359,667 | -2.81(-2.63%) |
Apr 11, 2022 | 105.77 | 109.69 | 105.24 | 106.62 | 412,387 | +0.12(+0.11%) |
Apr 08, 2022 | 107.13 | 108.99 | 106.04 | 106.50 | 454,563 | -0.13(-0.12%) |
Apr 07, 2022 | 108.92 | 109.67 | 104.63 | 106.63 | 384,415 | -2.16(-1.99%) |
Apr 06, 2022 | 108.93 | 109.78 | 106.84 | 108.79 | 487,980 | -1.67(-1.51%) |
Apr 05, 2022 | 117.44 | 118.48 | 110.46 | 110.46 | 643,846 | -7.13(-6.06%) |
Apr 04, 2022 | 117.24 | 118.01 | 114.71 | 117.59 | 547,712 | +1.47(+1.26%) |
Apr 01, 2022 | 112.78 | 116.57 | 112.60 | 116.12 | 475,885 | +4.01(+3.58%) |
Mar 31, 2022 | 117.48 | 118.47 | 112.04 | 112.11 | 471,936 | -5.91(-5.01%) |
Mar 30, 2022 | 118.85 | 119.86 | 117.47 | 118.02 | 324,958 | -1.65(-1.38%) |
Mar 29, 2022 | 116.03 | 120.64 | 116.03 | 119.67 | 508,299 | +5.07(+4.42%) |
Mar 28, 2022 | 114.33 | 115.47 | 110.53 | 114.60 | 454,695 | +0.27(+0.24%) |
Mar 25, 2022 | 114.95 | 117.40 | 113.30 | 114.33 | 476,712 | +0.58(+0.51%) |
Mar 24, 2022 | 113.63 | 114.43 | 110.25 | 113.74 | 528,921 | +0.16(+0.14%) |
Mar 23, 2022 | 118.84 | 119.37 | 113.27 | 113.59 | 397,616 | -5.14(-4.33%) |
Mar 22, 2022 | 116.72 | 119.37 | 116.63 | 118.73 | 409,575 | +2.08(+1.78%) |
Mar 21, 2022 | 120.58 | 121.72 | 116.01 | 116.65 | 366,735 | -3.40(-2.83%) |
Mar 18, 2022 | 117.54 | 120.96 | 117.13 | 120.05 | 647,719 | +1.59(+1.34%) |
Mar 17, 2022 | 111.54 | 119.02 | 110.71 | 118.47 | 789,518 | +6.36(+5.68%) |
Mar 16, 2022 | 104.74 | 112.29 | 104.44 | 112.10 | 706,889 | +8.11(+7.79%) |
Mar 15, 2022 | 101.29 | 104.29 | 101.29 | 104.00 | 789,877 | +2.00(+1.96%) |
Mar 14, 2022 | 104.41 | 104.41 | 101.03 | 102.00 | 714,189 | -2.90(-2.76%) |
Mar 11, 2022 | 107.02 | 108.36 | 104.90 | 104.90 | 535,983 | -2.25(-2.10%) |
Mar 10, 2022 | 108.04 | 108.26 | 104.83 | 107.15 | 616,348 | -1.91(-1.75%) |
Mar 09, 2022 | 109.23 | 111.17 | 108.24 | 109.06 | 905,389 | +0.39(+0.36%) |
Mar 08, 2022 | 112.64 | 113.06 | 106.51 | 108.67 | 1,268,594 | -6.95(-6.01%) |
Mar 07, 2022 | 126.11 | 126.64 | 114.61 | 115.62 | 1,345,378 | -10.38(-8.24%) |
Mar 04, 2022 | 126.86 | 128.28 | 123.85 | 126.00 | 562,095 | -0.86(-0.68%) |
Mar 03, 2022 | 125.24 | 127.51 | 123.44 | 126.85 | 574,772 | +2.44(+1.96%) |
Mar 02, 2022 | 127.47 | 128.47 | 123.68 | 124.41 | 390,602 | -2.38(-1.88%) |