Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.88 | 88.93 | 84.16 | 87.02 | 1,336,994 | -1.06(-1.21%) |
May 27, 2022 | 84.92 | 88.16 | 84.37 | 88.08 | 1,712,375 | +4.39(+5.25%) |
May 26, 2022 | 80.26 | 84.60 | 79.76 | 83.69 | 1,852,085 | +5.66(+7.26%) |
May 25, 2022 | 75.25 | 79.39 | 74.79 | 78.03 | 1,746,534 | +2.08(+2.74%) |
May 24, 2022 | 75.36 | 76.70 | 71.22 | 75.94 | 1,855,844 | -0.76(-0.99%) |
May 23, 2022 | 73.95 | 78.17 | 72.89 | 76.71 | 2,509,446 | +6.19(+8.77%) |
May 20, 2022 | 72.31 | 73.35 | 65.92 | 70.52 | 1,866,216 | -0.07(-0.10%) |
May 19, 2022 | 69.28 | 72.19 | 68.70 | 70.59 | 1,786,054 | -1.30(-1.81%) |
May 18, 2022 | 76.14 | 76.48 | 71.02 | 71.89 | 1,564,967 | -6.54(-8.34%) |
May 17, 2022 | 76.60 | 78.92 | 75.46 | 78.43 | 2,020,387 | +5.92(+8.16%) |
May 16, 2022 | 73.49 | 74.40 | 70.69 | 72.52 | 1,330,800 | -1.74(-2.34%) |
May 13, 2022 | 73.39 | 76.03 | 72.33 | 74.25 | 1,600,207 | +3.50(+4.95%) |
May 12, 2022 | 70.25 | 72.46 | 66.58 | 70.75 | 1,966,122 | -0.73(-1.03%) |
May 11, 2022 | 74.04 | 78.48 | 71.34 | 71.48 | 2,108,209 | -2.51(-3.39%) |
May 10, 2022 | 77.88 | 79.12 | 70.88 | 73.99 | 2,287,733 | -1.62(-2.14%) |
May 09, 2022 | 78.41 | 80.08 | 74.49 | 75.61 | 2,642,830 | -6.38(-7.78%) |
May 06, 2022 | 82.70 | 83.00 | 78.35 | 81.99 | 2,466,670 | -2.00(-2.38%) |
May 05, 2022 | 88.74 | 89.28 | 80.56 | 83.99 | 2,017,587 | -7.98(-8.68%) |
May 04, 2022 | 84.78 | 92.37 | 83.51 | 91.97 | 2,587,401 | +7.54(+8.93%) |
May 03, 2022 | 82.43 | 86.62 | 81.94 | 84.43 | 2,099,725 | +3.36(+4.14%) |
May 02, 2022 | 81.34 | 82.65 | 76.12 | 81.08 | 2,252,608 | +0.78(+0.97%) |
Apr 29, 2022 | 88.30 | 89.39 | 79.71 | 80.30 | 1,726,682 | -9.35(-10.43%) |
Apr 28, 2022 | 88.98 | 90.48 | 84.73 | 89.65 | 1,921,362 | +3.36(+3.89%) |
Apr 27, 2022 | 86.25 | 88.97 | 85.35 | 86.29 | 1,325,441 | +0.19(+0.22%) |
Apr 26, 2022 | 90.55 | 93.12 | 86.09 | 86.09 | 2,199,959 | -7.58(-8.09%) |
Apr 25, 2022 | 91.01 | 94.14 | 86.56 | 93.67 | 2,203,179 | +0.48(+0.52%) |
Apr 22, 2022 | 101.71 | 101.71 | 92.84 | 93.19 | 1,825,789 | -9.04(-8.84%) |
Apr 21, 2022 | 110.69 | 111.89 | 101.54 | 102.23 | 1,187,142 | -5.68(-5.27%) |
Apr 20, 2022 | 107.58 | 110.06 | 107.02 | 107.91 | 1,263,122 | +2.44(+2.32%) |
Apr 19, 2022 | 101.89 | 105.95 | 101.81 | 105.47 | 1,139,160 | +4.61(+4.57%) |
Apr 18, 2022 | 97.87 | 102.26 | 97.84 | 100.86 | 1,163,235 | +0.90(+0.90%) |
Apr 14, 2022 | 103.22 | 105.09 | 99.82 | 99.96 | 1,118,617 | -3.44(-3.33%) |
Apr 13, 2022 | 100.34 | 103.73 | 99.74 | 103.41 | 1,190,960 | +0.66(+0.64%) |
Apr 12, 2022 | 106.41 | 109.17 | 101.39 | 102.75 | 1,539,797 | -3.37(-3.17%) |
Apr 11, 2022 | 106.84 | 110.06 | 105.66 | 106.12 | 1,680,269 | -1.40(-1.30%) |
Apr 08, 2022 | 105.92 | 109.24 | 105.18 | 107.52 | 1,548,764 | +2.44(+2.32%) |
Apr 07, 2022 | 105.61 | 106.50 | 100.63 | 105.08 | 1,829,596 | -0.59(-0.56%) |
Apr 06, 2022 | 106.15 | 107.31 | 104.47 | 105.66 | 1,743,201 | -2.80(-2.58%) |
Apr 05, 2022 | 109.64 | 112.78 | 107.59 | 108.46 | 1,671,023 | -2.72(-2.45%) |
Apr 04, 2022 | 111.97 | 113.62 | 109.00 | 111.18 | 1,119,496 | -1.30(-1.16%) |
Apr 01, 2022 | 115.21 | 115.62 | 109.98 | 112.49 | 1,826,708 | -0.96(-0.85%) |
Mar 31, 2022 | 120.49 | 121.97 | 112.82 | 113.45 | 1,166,480 | -7.19(-5.96%) |
Mar 30, 2022 | 123.87 | 124.21 | 118.69 | 120.64 | 901,013 | -3.36(-2.71%) |
Mar 29, 2022 | 126.82 | 127.83 | 121.91 | 124.00 | 1,424,224 | +2.14(+1.76%) |
Mar 28, 2022 | 122.10 | 122.10 | 117.83 | 121.86 | 1,172,755 | -0.92(-0.75%) |
Mar 25, 2022 | 119.41 | 123.50 | 119.27 | 122.77 | 1,685,600 | +4.34(+3.67%) |
Mar 24, 2022 | 118.34 | 119.07 | 115.97 | 118.43 | 859,502 | +2.30(+1.98%) |
Mar 23, 2022 | 120.57 | 121.26 | 115.94 | 116.13 | 1,213,783 | -6.71(-5.46%) |
Mar 22, 2022 | 120.62 | 124.64 | 120.42 | 122.84 | 1,424,003 | +5.67(+4.84%) |
Mar 21, 2022 | 119.14 | 120.41 | 115.16 | 117.17 | 1,298,914 | -0.22(-0.19%) |
Mar 18, 2022 | 115.37 | 118.21 | 112.90 | 117.39 | 1,477,532 | +1.48(+1.27%) |
Mar 17, 2022 | 109.19 | 116.01 | 108.25 | 115.91 | 2,044,596 | +3.64(+3.24%) |
Mar 16, 2022 | 107.11 | 112.72 | 106.16 | 112.27 | 2,846,078 | +9.21(+8.93%) |
Mar 15, 2022 | 101.32 | 103.69 | 99.54 | 103.07 | 1,599,117 | +3.96(+3.99%) |
Mar 14, 2022 | 100.30 | 103.97 | 97.79 | 99.11 | 1,821,025 | +2.36(+2.44%) |
Mar 11, 2022 | 101.20 | 102.94 | 96.45 | 96.75 | 1,588,092 | -1.90(-1.93%) |
Mar 10, 2022 | 96.50 | 95.23 | 98.65 | 1,769,848 | -2.24(-2.22%) | |
Mar 09, 2022 | 99.39 | 103.39 | 97.93 | 100.89 | 2,487,224 | +9.68(+10.61%) |
Mar 08, 2022 | 94.59 | 98.62 | 89.74 | 91.21 | 3,203,282 | -1.24(-1.35%) |
Mar 07, 2022 | 101.32 | 102.11 | 92.38 | 92.45 | 3,075,345 | -11.99(-11.48%) |
Mar 04, 2022 | 105.46 | 105.46 | 100.86 | 104.45 | 2,913,527 | -6.57(-5.92%) |
Mar 03, 2022 | 113.87 | 115.33 | 108.18 | 111.02 | 1,343,054 | -1.23(-1.09%) |
Mar 02, 2022 | 106.36 | 114.26 | 105.86 | 112.25 | 2,833,697 | +8.26(+7.94%) |