Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.76 | 95.26 | 90.91 | 91.69 | 1,628,344 | -4.17(-4.35%) |
May 27, 2022 | 91.54 | 95.86 | 91.41 | 95.86 | 1,021,650 | +5.27(+5.81%) |
May 26, 2022 | 88.33 | 90.90 | 87.63 | 90.59 | 695,889 | +3.10(+3.55%) |
May 25, 2022 | 88.12 | 89.16 | 86.68 | 87.49 | 1,068,141 | -1.08(-1.22%) |
May 24, 2022 | 90.05 | 90.05 | 88.00 | 88.57 | 910,728 | -1.82(-2.01%) |
May 23, 2022 | 91.99 | 91.99 | 88.77 | 90.39 | 1,087,820 | -0.46(-0.50%) |
May 20, 2022 | 92.37 | 92.37 | 88.89 | 90.85 | 796,451 | -0.02(-0.02%) |
May 19, 2022 | 88.77 | 91.94 | 88.77 | 90.87 | 841,627 | +1.82(+2.05%) |
May 18, 2022 | 91.00 | 91.54 | 88.51 | 89.05 | 974,059 | -2.97(-3.22%) |
May 17, 2022 | 91.83 | 93.31 | 89.85 | 92.01 | 770,195 | +2.21(+2.46%) |
May 16, 2022 | 90.37 | 91.87 | 89.47 | 89.80 | 799,072 | -1.40(-1.53%) |
May 13, 2022 | 88.07 | 92.23 | 87.90 | 91.20 | 1,268,589 | +4.70(+5.44%) |
May 12, 2022 | 83.66 | 87.57 | 83.06 | 86.50 | 1,527,479 | +2.53(+3.01%) |
May 11, 2022 | 86.17 | 88.16 | 83.77 | 83.97 | 1,001,665 | -3.19(-3.66%) |
May 10, 2022 | 88.51 | 89.76 | 84.95 | 87.16 | 1,380,142 | +1.11(+1.29%) |
May 09, 2022 | 91.44 | 91.44 | 85.99 | 86.05 | 2,228,505 | -6.41(-6.94%) |
May 06, 2022 | 94.55 | 94.55 | 91.38 | 92.46 | 1,076,941 | -3.28(-3.42%) |
May 05, 2022 | 96.89 | 97.24 | 94.20 | 95.74 | 1,441,256 | -2.40(-2.45%) |
May 04, 2022 | 95.66 | 98.75 | 92.95 | 98.14 | 1,438,606 | +3.08(+3.24%) |
May 03, 2022 | 94.44 | 97.04 | 94.16 | 95.06 | 1,035,905 | +0.21(+0.22%) |
May 02, 2022 | 93.57 | 95.38 | 91.96 | 94.85 | 1,048,082 | +0.72(+0.76%) |
Apr 29, 2022 | 95.52 | 98.61 | 93.95 | 94.14 | 960,964 | -1.79(-1.86%) |
Apr 28, 2022 | 95.70 | 97.60 | 94.43 | 95.92 | 1,452,171 | +1.48(+1.56%) |
Apr 27, 2022 | 94.73 | 97.01 | 94.29 | 94.44 | 603,840 | -0.30(-0.31%) |
Apr 26, 2022 | 98.86 | 98.86 | 94.46 | 94.74 | 1,062,037 | -4.66(-4.68%) |
Apr 25, 2022 | 97.74 | 99.46 | 96.49 | 99.40 | 1,339,618 | -0.52(-0.52%) |
Apr 22, 2022 | 101.77 | 101.98 | 99.83 | 99.91 | 808,758 | -2.26(-2.21%) |
Apr 21, 2022 | 105.66 | 106.18 | 101.98 | 102.17 | 593,591 | -3.10(-2.95%) |
Apr 20, 2022 | 103.59 | 106.08 | 102.47 | 105.27 | 600,936 | +2.82(+2.75%) |
Apr 19, 2022 | 101.74 | 103.95 | 101.13 | 102.46 | 874,390 | +0.30(+0.29%) |
Apr 18, 2022 | 103.20 | 103.27 | 100.78 | 102.16 | 507,897 | -1.49(-1.44%) |
Apr 14, 2022 | 104.46 | 105.41 | 102.56 | 103.65 | 803,390 | -0.33(-0.31%) |
Apr 13, 2022 | 102.02 | 105.08 | 101.56 | 103.98 | 588,396 | +1.65(+1.61%) |
Apr 12, 2022 | 105.59 | 107.29 | 101.56 | 102.33 | 518,158 | -2.42(-2.31%) |
Apr 11, 2022 | 106.68 | 106.86 | 103.13 | 104.75 | 1,027,874 | -2.64(-2.46%) |
Apr 08, 2022 | 110.47 | 110.58 | 107.15 | 107.39 | 1,474,153 | -4.09(-3.67%) |
Apr 07, 2022 | 107.55 | 112.86 | 107.55 | 111.48 | 1,040,878 | +3.83(+3.56%) |
Apr 06, 2022 | 106.54 | 108.28 | 104.08 | 107.65 | 908,884 | +0.29(+0.27%) |
Apr 05, 2022 | 107.42 | 107.89 | 106.06 | 107.36 | 1,049,647 | +0.25(+0.23%) |
Apr 04, 2022 | 107.93 | 107.93 | 106.55 | 107.11 | 1,572,516 | -0.31(-0.28%) |
Apr 01, 2022 | 108.43 | 108.43 | 106.02 | 107.42 | 1,167,911 | +0.06(+0.05%) |
Mar 31, 2022 | 109.87 | 110.76 | 106.85 | 107.36 | 1,192,220 | -2.31(-2.11%) |
Mar 30, 2022 | 110.18 | 110.25 | 108.25 | 109.68 | 578,692 | -0.90(-0.82%) |
Mar 29, 2022 | 110.18 | 111.41 | 109.83 | 110.58 | 657,920 | +2.16(+1.99%) |
Mar 28, 2022 | 108.29 | 109.62 | 106.50 | 108.42 | 456,999 | +0.46(+0.43%) |
Mar 25, 2022 | 108.80 | 108.80 | 105.68 | 107.96 | 428,584 | +0.10(+0.09%) |
Mar 24, 2022 | 106.53 | 108.00 | 105.25 | 107.86 | 439,792 | +1.50(+1.41%) |
Mar 23, 2022 | 109.10 | 109.10 | 105.90 | 106.37 | 473,048 | -3.25(-2.97%) |
Mar 22, 2022 | 108.46 | 110.78 | 107.66 | 109.62 | 788,990 | +0.97(+0.89%) |
Mar 21, 2022 | 108.92 | 110.76 | 106.58 | 108.65 | 831,870 | -1.83(-1.65%) |
Mar 18, 2022 | 106.85 | 110.83 | 106.85 | 110.48 | 1,343,381 | +3.44(+3.21%) |
Mar 17, 2022 | 104.24 | 107.16 | 103.60 | 107.04 | 704,369 | +2.06(+1.96%) |
Mar 16, 2022 | 101.97 | 105.84 | 101.97 | 104.98 | 590,469 | +4.42(+4.39%) |
Mar 15, 2022 | 98.54 | 100.67 | 97.60 | 100.56 | 906,637 | +3.32(+3.41%) |
Mar 14, 2022 | 100.10 | 102.28 | 96.82 | 97.24 | 596,350 | -2.14(-2.15%) |
Mar 11, 2022 | 104.16 | 104.16 | 99.26 | 99.38 | 589,679 | -3.53(-3.43%) |
Mar 10, 2022 | 101.63 | 103.08 | 100.55 | 102.91 | 605,304 | -0.80(-0.77%) |
Mar 09, 2022 | 100.55 | 104.26 | 98.94 | 103.71 | 853,687 | +6.09(+6.24%) |
Mar 08, 2022 | 98.38 | 100.17 | 95.97 | 97.61 | 827,413 | -1.88(-1.89%) |
Mar 07, 2022 | 103.22 | 103.39 | 99.18 | 99.50 | 921,101 | -4.03(-3.90%) |
Mar 04, 2022 | 103.58 | 104.78 | 101.42 | 103.53 | 1,235,374 | -0.55(-0.53%) |
Mar 03, 2022 | 105.68 | 105.84 | 102.95 | 104.08 | 571,968 | -0.96(-0.91%) |
Mar 02, 2022 | 104.73 | 105.91 | 103.62 | 105.04 | 761,890 | +0.87(+0.83%) |