Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.41 | 96.65 | 94.56 | 95.95 | 1,074,231 | +1.33(+1.41%) |
May 27, 2022 | 93.94 | 94.64 | 93.69 | 94.62 | 659,087 | +1.41(+1.51%) |
May 26, 2022 | 91.88 | 93.82 | 91.59 | 93.21 | 1,013,048 | +1.87(+2.05%) |
May 25, 2022 | 91.08 | 92.65 | 90.23 | 91.34 | 1,056,445 | -0.45(-0.49%) |
May 24, 2022 | 92.06 | 92.12 | 90.14 | 91.79 | 1,040,355 | -0.43(-0.47%) |
May 23, 2022 | 91.46 | 93.23 | 91.28 | 92.22 | 598,366 | +2.30(+2.56%) |
May 20, 2022 | 90.48 | 91.36 | 88.66 | 89.92 | 664,747 | -0.12(-0.14%) |
May 19, 2022 | 90.10 | 91.49 | 89.72 | 90.04 | 828,789 | -0.57(-0.63%) |
May 18, 2022 | 92.34 | 92.45 | 90.50 | 90.62 | 667,303 | -2.28(-2.46%) |
May 17, 2022 | 92.08 | 93.21 | 91.70 | 92.90 | 794,049 | +1.80(+1.97%) |
May 16, 2022 | 89.96 | 91.38 | 89.44 | 91.10 | 1,100,158 | +1.08(+1.20%) |
May 13, 2022 | 89.20 | 90.36 | 89.06 | 90.02 | 674,325 | +1.62(+1.83%) |
May 12, 2022 | 88.49 | 88.83 | 87.12 | 88.40 | 812,686 | -0.71(-0.80%) |
May 11, 2022 | 89.72 | 91.22 | 88.71 | 89.11 | 878,632 | -0.01(-0.01%) |
May 10, 2022 | 90.63 | 91.26 | 88.48 | 89.12 | 987,567 | -0.65(-0.73%) |
May 09, 2022 | 91.03 | 91.26 | 89.49 | 89.77 | 870,485 | -2.41(-2.62%) |
May 06, 2022 | 92.61 | 92.69 | 91.33 | 92.19 | 826,096 | -0.71(-0.77%) |
May 05, 2022 | 95.33 | 95.34 | 92.12 | 92.90 | 916,662 | -2.75(-2.87%) |
May 04, 2022 | 94.49 | 95.75 | 93.48 | 95.65 | 927,484 | +1.01(+1.07%) |
May 03, 2022 | 93.15 | 95.18 | 92.93 | 94.64 | 893,162 | +1.96(+2.11%) |
May 02, 2022 | 93.27 | 93.69 | 91.23 | 92.68 | 919,250 | -0.76(-0.81%) |
Apr 29, 2022 | 95.54 | 96.21 | 93.23 | 93.44 | 2,107,985 | -1.60(-1.69%) |
Apr 28, 2022 | 94.02 | 95.52 | 93.47 | 95.04 | 1,357,355 | +1.35(+1.44%) |
Apr 27, 2022 | 94.00 | 94.72 | 93.24 | 93.69 | 910,175 | -0.64(-0.67%) |
Apr 26, 2022 | 95.85 | 96.64 | 94.29 | 94.33 | 2,075,573 | -2.42(-2.50%) |
Apr 25, 2022 | 96.83 | 97.05 | 94.74 | 96.75 | 1,143,810 | -0.77(-0.79%) |
Apr 22, 2022 | 100.25 | 100.33 | 97.35 | 97.51 | 915,470 | -3.46(-3.42%) |
Apr 21, 2022 | 103.10 | 103.55 | 100.69 | 100.97 | 719,333 | -1.23(-1.20%) |
Apr 20, 2022 | 101.02 | 103.13 | 100.79 | 102.19 | 736,694 | +2.49(+2.50%) |
Apr 19, 2022 | 99.08 | 99.73 | 98.56 | 99.71 | 519,013 | +1.04(+1.06%) |
Apr 18, 2022 | 98.49 | 99.26 | 98.31 | 98.66 | 463,842 | -0.16(-0.16%) |
Apr 14, 2022 | 98.70 | 99.42 | 98.48 | 98.82 | 559,478 | +0.17(+0.17%) |
Apr 13, 2022 | 97.93 | 98.77 | 97.08 | 98.65 | 771,106 | +0.12(+0.12%) |
Apr 12, 2022 | 99.69 | 100.10 | 98.14 | 98.53 | 599,702 | -1.13(-1.14%) |
Apr 11, 2022 | 100.08 | 100.79 | 99.39 | 99.66 | 771,122 | -0.71(-0.71%) |
Apr 08, 2022 | 99.59 | 100.82 | 99.57 | 100.38 | 582,496 | +0.82(+0.82%) |
Apr 07, 2022 | 101.25 | 101.36 | 98.74 | 99.56 | 919,374 | -2.10(-2.06%) |
Apr 06, 2022 | 102.63 | 102.86 | 101.19 | 101.66 | 861,384 | -1.30(-1.27%) |
Apr 05, 2022 | 102.50 | 104.06 | 102.24 | 102.96 | 820,233 | +0.56(+0.55%) |
Apr 04, 2022 | 101.85 | 102.69 | 101.28 | 102.40 | 617,975 | +0.57(+0.56%) |
Apr 01, 2022 | 103.28 | 103.40 | 101.38 | 101.83 | 819,051 | -0.85(-0.83%) |
Mar 31, 2022 | 103.07 | 103.81 | 102.49 | 102.68 | 1,467,465 | -0.66(-0.64%) |
Mar 30, 2022 | 104.11 | 104.34 | 103.12 | 103.34 | 747,635 | -0.47(-0.45%) |
Mar 29, 2022 | 104.54 | 104.83 | 103.50 | 103.81 | 761,668 | -0.01(-0.01%) |
Mar 28, 2022 | 103.80 | 103.82 | 102.81 | 103.82 | 598,427 | -0.42(-0.40%) |
Mar 25, 2022 | 103.52 | 104.32 | 103.49 | 104.24 | 729,810 | +0.84(+0.82%) |
Mar 24, 2022 | 102.89 | 103.77 | 102.65 | 103.40 | 895,716 | +0.90(+0.88%) |
Mar 23, 2022 | 103.06 | 103.53 | 102.47 | 102.50 | 1,667,579 | -3.99(-3.74%) |
Mar 22, 2022 | 106.14 | 106.86 | 105.75 | 106.49 | 784,428 | +0.84(+0.79%) |
Mar 21, 2022 | 106.09 | 106.35 | 105.32 | 105.65 | 878,550 | +0.10(+0.10%) |
Mar 18, 2022 | 104.12 | 105.80 | 103.90 | 105.55 | 1,083,185 | +0.82(+0.78%) |
Mar 17, 2022 | 103.62 | 104.75 | 103.44 | 104.73 | 858,867 | +0.82(+0.79%) |
Mar 16, 2022 | 102.55 | 104.25 | 102.14 | 103.91 | 1,133,150 | +2.66(+2.62%) |
Mar 15, 2022 | 101.11 | 101.47 | 99.95 | 101.25 | 1,024,769 | +0.28(+0.28%) |
Mar 14, 2022 | 100.76 | 102.21 | 100.63 | 100.98 | 817,921 | +0.45(+0.45%) |
Mar 11, 2022 | 100.59 | 101.59 | 100.39 | 100.52 | 759,592 | +0.60(+0.60%) |
Mar 10, 2022 | 99.40 | 99.92 | 744,647 | -0.09(-0.09%) | ||
Mar 09, 2022 | 98.79 | 100.28 | 98.18 | 100.01 | 1,014,659 | +3.44(+3.56%) |
Mar 08, 2022 | 97.03 | 98.49 | 95.57 | 96.57 | 1,375,594 | -0.11(-0.12%) |
Mar 07, 2022 | 98.69 | 99.41 | 96.69 | 96.69 | 1,273,262 | -3.33(-3.33%) |
Mar 04, 2022 | 99.44 | 100.40 | 98.53 | 100.02 | 1,022,346 | -1.40(-1.38%) |
Mar 03, 2022 | 102.04 | 102.46 | 100.89 | 101.42 | 889,292 | -0.32(-0.32%) |
Mar 02, 2022 | 100.04 | 102.32 | 99.78 | 101.74 | 1,019,148 | +3.02(+3.06%) |