Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.17 | 96.65 | 94.55 | 95.86 | 554,047 | +0.28(+0.29%) |
May 27, 2022 | 94.85 | 95.87 | 94.59 | 95.58 | 308,613 | +1.40(+1.49%) |
May 26, 2022 | 92.42 | 94.57 | 92.30 | 94.18 | 345,347 | +1.92(+2.08%) |
May 25, 2022 | 92.77 | 93.30 | 91.52 | 92.26 | 1,700,525 | -0.22(-0.24%) |
May 24, 2022 | 92.82 | 93.25 | 92.28 | 92.48 | 1,027,151 | -0.76(-0.81%) |
May 23, 2022 | 92.90 | 93.31 | 92.02 | 93.24 | 161,078 | +0.56(+0.60%) |
May 20, 2022 | 92.39 | 92.68 | 91.08 | 92.68 | 415,179 | +1.11(+1.21%) |
May 19, 2022 | 90.68 | 92.12 | 90.18 | 91.57 | 681,939 | +0.79(+0.88%) |
May 18, 2022 | 91.69 | 92.05 | 90.48 | 90.77 | 850,748 | -1.81(-1.96%) |
May 17, 2022 | 92.99 | 93.01 | 91.78 | 92.58 | 375,327 | +0.81(+0.89%) |
May 16, 2022 | 90.63 | 92.22 | 90.31 | 91.77 | 409,052 | +0.93(+1.02%) |
May 13, 2022 | 89.62 | 92.03 | 89.62 | 90.84 | 576,431 | +1.80(+2.02%) |
May 12, 2022 | 87.69 | 89.65 | 87.68 | 89.04 | 547,038 | +0.37(+0.42%) |
May 11, 2022 | 89.52 | 90.77 | 88.44 | 88.67 | 551,627 | -1.08(-1.21%) |
May 10, 2022 | 91.11 | 91.85 | 88.47 | 89.75 | 740,615 | -0.47(-0.52%) |
May 09, 2022 | 89.74 | 91.91 | 89.43 | 90.22 | 734,530 | -0.18(-0.20%) |
May 06, 2022 | 90.25 | 91.02 | 89.03 | 90.40 | 896,677 | -0.26(-0.29%) |
May 05, 2022 | 92.39 | 92.59 | 89.71 | 90.66 | 898,643 | -2.79(-2.98%) |
May 04, 2022 | 94.82 | 95.08 | 90.98 | 93.45 | 916,544 | -1.44(-1.51%) |
May 03, 2022 | 95.11 | 96.62 | 94.74 | 94.88 | 649,510 | -0.54(-0.56%) |
May 02, 2022 | 95.16 | 96.20 | 93.92 | 95.42 | 655,082 | -0.32(-0.33%) |
Apr 29, 2022 | 98.15 | 98.60 | 95.48 | 95.74 | 480,422 | -2.84(-2.89%) |
Apr 28, 2022 | 98.01 | 99.14 | 97.67 | 98.58 | 281,497 | +1.01(+1.03%) |
Apr 27, 2022 | 96.37 | 98.37 | 96.32 | 97.57 | 393,453 | +1.25(+1.29%) |
Apr 26, 2022 | 98.46 | 99.15 | 96.22 | 96.33 | 389,327 | -3.05(-3.06%) |
Apr 25, 2022 | 97.55 | 99.49 | 97.38 | 99.37 | 324,040 | +1.31(+1.34%) |
Apr 22, 2022 | 99.60 | 100.29 | 98.02 | 98.06 | 335,387 | -2.24(-2.23%) |
Apr 21, 2022 | 102.89 | 102.89 | 99.88 | 100.30 | 358,173 | -2.10(-2.05%) |
Apr 20, 2022 | 102.38 | 102.95 | 101.79 | 102.40 | 230,001 | +0.48(+0.47%) |
Apr 19, 2022 | 100.76 | 101.94 | 100.40 | 101.92 | 198,764 | +0.95(+0.94%) |
Apr 18, 2022 | 101.84 | 101.94 | 100.68 | 100.97 | 275,612 | -1.02(-1.00%) |
Apr 14, 2022 | 104.46 | 104.68 | 101.81 | 102.00 | 305,969 | -2.28(-2.19%) |
Apr 13, 2022 | 101.53 | 104.64 | 101.53 | 104.28 | 649,036 | +2.63(+2.59%) |
Apr 12, 2022 | 103.44 | 103.66 | 101.42 | 101.64 | 245,051 | -1.42(-1.37%) |
Apr 11, 2022 | 103.16 | 103.79 | 102.48 | 103.06 | 210,978 | -1.13(-1.08%) |
Apr 08, 2022 | 103.89 | 104.73 | 103.80 | 104.19 | 299,004 | +0.05(+0.05%) |
Apr 07, 2022 | 103.33 | 104.44 | 102.89 | 104.14 | 326,863 | +0.61(+0.59%) |
Apr 06, 2022 | 103.74 | 104.03 | 102.47 | 103.53 | 256,172 | -0.92(-0.88%) |
Apr 05, 2022 | 104.18 | 105.23 | 103.99 | 104.45 | 318,519 | +0.39(+0.38%) |
Apr 04, 2022 | 103.50 | 104.48 | 103.50 | 104.06 | 278,485 | +0.60(+0.58%) |
Apr 01, 2022 | 104.09 | 104.25 | 103.00 | 103.45 | 360,557 | -0.80(-0.76%) |
Mar 31, 2022 | 104.74 | 105.57 | 104.06 | 104.25 | 409,272 | -0.24(-0.23%) |
Mar 30, 2022 | 103.52 | 105.05 | 103.25 | 104.49 | 303,145 | +1.05(+1.02%) |
Mar 29, 2022 | 103.91 | 104.33 | 102.82 | 103.44 | 318,404 | +0.56(+0.54%) |
Mar 28, 2022 | 101.20 | 102.97 | 100.91 | 102.88 | 381,037 | +1.42(+1.40%) |
Mar 25, 2022 | 101.90 | 102.04 | 100.90 | 101.46 | 294,206 | -0.13(-0.13%) |
Mar 24, 2022 | 101.52 | 101.69 | 100.27 | 101.60 | 450,152 | +0.42(+0.42%) |
Mar 23, 2022 | 101.83 | 102.77 | 101.10 | 101.17 | 430,154 | -1.06(-1.04%) |
Mar 22, 2022 | 103.37 | 103.43 | 101.91 | 102.24 | 512,373 | -0.96(-0.93%) |
Mar 21, 2022 | 103.33 | 103.33 | 102.15 | 103.20 | 316,767 | -0.72(-0.69%) |
Mar 18, 2022 | 102.44 | 104.16 | 102.13 | 103.91 | 571,656 | +1.41(+1.37%) |
Mar 17, 2022 | 99.79 | 102.76 | 99.69 | 102.51 | 403,741 | +2.75(+2.76%) |
Mar 16, 2022 | 98.81 | 100.18 | 97.92 | 99.76 | 580,445 | +1.24(+1.25%) |
Mar 15, 2022 | 98.75 | 99.25 | 97.64 | 98.52 | 459,448 | +0.33(+0.33%) |
Mar 14, 2022 | 99.34 | 99.91 | 97.39 | 98.20 | 398,692 | -0.98(-0.99%) |
Mar 11, 2022 | 100.09 | 101.32 | 99.15 | 99.17 | 642,512 | +0.25(+0.25%) |
Mar 10, 2022 | 99.34 | 97.70 | 98.92 | 336,202 | -1.22(-1.21%) | |
Mar 09, 2022 | 99.27 | 100.53 | 98.83 | 100.14 | 324,415 | +2.04(+2.08%) |
Mar 08, 2022 | 100.21 | 100.61 | 97.60 | 98.10 | 510,137 | -2.52(-2.50%) |
Mar 07, 2022 | 101.48 | 101.85 | 100.45 | 100.62 | 419,190 | -1.19(-1.17%) |
Mar 04, 2022 | 99.53 | 102.09 | 99.04 | 101.81 | 520,642 | +1.99(+2.00%) |
Mar 03, 2022 | 99.78 | 100.43 | 98.89 | 99.82 | 391,461 | +0.34(+0.35%) |
Mar 02, 2022 | 98.25 | 99.82 | 97.54 | 99.47 | 375,740 | +1.78(+1.82%) |