Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.74 | 95.24 | 90.89 | 91.66 | 1,628,799 | -4.17(-4.35%) |
May 27, 2022 | 91.52 | 95.84 | 91.39 | 95.83 | 1,021,935 | +5.27(+5.81%) |
May 26, 2022 | 88.31 | 90.88 | 87.60 | 90.57 | 696,083 | +3.10(+3.55%) |
May 25, 2022 | 88.10 | 89.13 | 86.66 | 87.47 | 1,068,439 | -1.08(-1.22%) |
May 24, 2022 | 90.03 | 90.03 | 87.98 | 88.55 | 910,982 | -1.82(-2.01%) |
May 23, 2022 | 91.97 | 91.97 | 88.75 | 90.37 | 1,088,123 | -0.46(-0.50%) |
May 20, 2022 | 92.34 | 92.34 | 88.86 | 90.82 | 796,673 | -0.02(-0.02%) |
May 19, 2022 | 88.75 | 91.91 | 88.75 | 90.85 | 841,862 | +1.82(+2.05%) |
May 18, 2022 | 90.97 | 91.52 | 88.48 | 89.02 | 974,330 | -2.96(-3.22%) |
May 17, 2022 | 91.80 | 93.29 | 89.83 | 91.99 | 770,410 | +2.21(+2.46%) |
May 16, 2022 | 90.35 | 91.85 | 89.45 | 89.78 | 799,295 | -1.40(-1.53%) |
May 13, 2022 | 88.05 | 92.20 | 87.87 | 91.18 | 1,268,943 | +4.76(+5.51%) |
May 12, 2022 | 83.58 | 87.48 | 82.98 | 86.41 | 1,528,957 | +2.53(+3.01%) |
May 11, 2022 | 86.09 | 88.07 | 83.69 | 83.88 | 1,002,634 | -3.19(-3.66%) |
May 10, 2022 | 88.42 | 89.67 | 84.87 | 87.07 | 1,381,477 | +1.11(+1.29%) |
May 09, 2022 | 91.35 | 91.35 | 85.91 | 85.96 | 2,230,661 | -6.41(-6.94%) |
May 06, 2022 | 94.46 | 94.46 | 91.30 | 92.37 | 1,077,983 | -3.27(-3.42%) |
May 05, 2022 | 96.80 | 97.15 | 94.11 | 95.64 | 1,442,651 | -2.40(-2.45%) |
May 04, 2022 | 95.57 | 98.66 | 92.86 | 98.05 | 1,439,998 | +3.07(+3.24%) |
May 03, 2022 | 94.35 | 96.94 | 94.07 | 94.97 | 1,036,907 | +0.21(+0.22%) |
May 02, 2022 | 93.48 | 95.28 | 91.87 | 94.76 | 1,049,096 | +0.72(+0.76%) |
Apr 29, 2022 | 95.43 | 98.52 | 93.86 | 94.04 | 961,894 | -1.78(-1.86%) |
Apr 28, 2022 | 95.61 | 97.50 | 94.33 | 95.83 | 1,453,576 | +1.48(+1.56%) |
Apr 27, 2022 | 94.64 | 96.91 | 94.20 | 94.35 | 604,424 | -0.30(-0.31%) |
Apr 26, 2022 | 98.77 | 98.77 | 94.37 | 94.65 | 1,063,065 | -4.65(-4.68%) |
Apr 25, 2022 | 97.65 | 99.37 | 96.40 | 99.30 | 1,340,914 | -0.52(-0.52%) |
Apr 22, 2022 | 101.67 | 101.89 | 99.74 | 99.82 | 809,541 | -2.25(-2.21%) |
Apr 21, 2022 | 105.56 | 106.08 | 101.88 | 102.07 | 594,165 | -3.10(-2.95%) |
Apr 20, 2022 | 103.49 | 105.98 | 102.37 | 105.17 | 601,517 | +2.81(+2.75%) |
Apr 19, 2022 | 101.64 | 103.85 | 101.03 | 102.36 | 875,236 | +0.30(+0.29%) |
Apr 18, 2022 | 103.10 | 103.17 | 100.69 | 102.06 | 508,388 | -1.49(-1.44%) |
Apr 14, 2022 | 104.36 | 105.31 | 102.46 | 103.55 | 804,167 | -0.33(-0.31%) |
Apr 13, 2022 | 101.92 | 104.98 | 101.46 | 103.88 | 588,965 | +1.65(+1.61%) |
Apr 12, 2022 | 105.49 | 107.19 | 101.46 | 102.23 | 518,659 | -2.42(-2.31%) |
Apr 11, 2022 | 106.58 | 106.75 | 103.03 | 104.65 | 1,028,869 | -2.64(-2.46%) |
Apr 08, 2022 | 110.36 | 110.47 | 107.05 | 107.29 | 1,475,579 | -4.08(-3.67%) |
Apr 07, 2022 | 107.44 | 112.75 | 107.44 | 111.37 | 1,041,885 | +3.83(+3.56%) |
Apr 06, 2022 | 106.44 | 108.17 | 103.98 | 107.55 | 909,764 | +0.29(+0.27%) |
Apr 05, 2022 | 107.32 | 107.79 | 105.95 | 107.26 | 1,050,662 | +0.25(+0.23%) |
Apr 04, 2022 | 107.82 | 107.82 | 106.45 | 107.01 | 1,574,038 | -0.31(-0.28%) |
Apr 01, 2022 | 108.33 | 108.33 | 105.91 | 107.32 | 1,169,041 | +0.06(+0.05%) |
Mar 31, 2022 | 109.77 | 110.65 | 106.75 | 107.26 | 1,193,374 | -2.31(-2.11%) |
Mar 30, 2022 | 110.08 | 110.14 | 108.14 | 109.57 | 579,252 | -0.90(-0.82%) |
Mar 29, 2022 | 110.07 | 111.30 | 109.72 | 110.47 | 658,557 | +2.16(+1.99%) |
Mar 28, 2022 | 108.19 | 109.51 | 106.40 | 108.32 | 457,441 | +0.46(+0.43%) |
Mar 25, 2022 | 108.69 | 108.69 | 105.58 | 107.86 | 428,998 | +0.10(+0.09%) |
Mar 24, 2022 | 106.43 | 107.90 | 105.15 | 107.76 | 440,218 | +1.50(+1.41%) |
Mar 23, 2022 | 108.99 | 108.99 | 105.80 | 106.26 | 473,506 | -3.25(-2.97%) |
Mar 22, 2022 | 108.35 | 110.67 | 107.56 | 109.51 | 789,754 | +0.97(+0.89%) |
Mar 21, 2022 | 108.82 | 110.66 | 106.48 | 108.55 | 832,675 | -1.82(-1.65%) |
Mar 18, 2022 | 106.75 | 110.72 | 106.75 | 110.37 | 1,344,681 | +3.44(+3.21%) |
Mar 17, 2022 | 104.14 | 107.06 | 103.50 | 106.94 | 705,051 | +2.06(+1.96%) |
Mar 16, 2022 | 101.87 | 105.74 | 101.87 | 104.88 | 591,041 | +4.41(+4.39%) |
Mar 15, 2022 | 98.44 | 100.57 | 97.51 | 100.46 | 907,515 | +3.32(+3.41%) |
Mar 14, 2022 | 100.00 | 102.18 | 96.72 | 97.15 | 596,927 | -2.14(-2.15%) |
Mar 11, 2022 | 104.05 | 104.05 | 99.16 | 99.28 | 590,249 | -3.53(-3.43%) |
Mar 10, 2022 | 101.53 | 102.97 | 100.45 | 102.81 | 605,890 | -0.80(-0.77%) |
Mar 09, 2022 | 100.45 | 104.16 | 98.84 | 103.61 | 854,513 | +6.09(+6.24%) |
Mar 08, 2022 | 98.29 | 100.07 | 95.88 | 97.52 | 828,214 | -1.88(-1.89%) |
Mar 07, 2022 | 103.11 | 103.29 | 99.09 | 99.40 | 921,993 | -4.03(-3.90%) |
Mar 04, 2022 | 103.48 | 104.68 | 101.32 | 103.43 | 1,236,569 | -0.55(-0.53%) |
Mar 03, 2022 | 105.58 | 105.73 | 102.86 | 103.98 | 572,521 | -0.96(-0.91%) |
Mar 02, 2022 | 104.63 | 105.81 | 103.52 | 104.94 | 762,627 | +0.87(+0.83%) |