Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.13 | 96.95 | 92.31 | 94.15 | 6,591,613 | +2.91(+3.19%) |
May 27, 2022 | 91.46 | 91.46 | 87.82 | 91.24 | 4,231,592 | -0.94(-1.02%) |
May 26, 2022 | 95.07 | 95.79 | 90.66 | 92.18 | 3,727,200 | -3.68(-3.84%) |
May 25, 2022 | 94.31 | 97.44 | 93.93 | 95.86 | 2,378,334 | +0.43(+0.45%) |
May 24, 2022 | 95.32 | 96.25 | 93.67 | 95.43 | 2,407,310 | -0.92(-0.96%) |
May 23, 2022 | 92.05 | 96.91 | 91.74 | 96.36 | 2,720,141 | +5.05(+5.53%) |
May 20, 2022 | 96.91 | 97.45 | 88.34 | 91.31 | 3,527,071 | -4.35(-4.54%) |
May 19, 2022 | 95.50 | 97.60 | 92.99 | 95.65 | 3,169,009 | -1.20(-1.24%) |
May 18, 2022 | 102.78 | 103.42 | 94.77 | 96.85 | 4,133,513 | -6.52(-6.31%) |
May 17, 2022 | 103.80 | 104.38 | 97.83 | 103.37 | 3,233,359 | +1.37(+1.35%) |
May 16, 2022 | 101.14 | 105.19 | 100.43 | 102.00 | 3,348,615 | +3.00(+3.03%) |
May 13, 2022 | 96.11 | 101.47 | 95.84 | 99.00 | 3,690,349 | +5.37(+5.73%) |
May 12, 2022 | 90.97 | 94.11 | 88.56 | 93.63 | 2,977,493 | +2.89(+3.18%) |
May 11, 2022 | 89.96 | 93.07 | 88.52 | 90.75 | 3,537,616 | +2.13(+2.40%) |
May 10, 2022 | 88.49 | 90.67 | 85.73 | 88.62 | 2,917,904 | +2.34(+2.72%) |
May 09, 2022 | 92.09 | 92.38 | 85.50 | 86.27 | 3,740,532 | -8.49(-8.96%) |
May 06, 2022 | 95.27 | 95.73 | 90.98 | 94.76 | 3,102,205 | -0.45(-0.47%) |
May 05, 2022 | 97.36 | 101.27 | 92.09 | 95.21 | 3,934,649 | -1.65(-1.71%) |
May 04, 2022 | 96.79 | 97.12 | 93.38 | 96.86 | 3,016,721 | +1.30(+1.36%) |
May 03, 2022 | 90.99 | 97.12 | 90.49 | 95.56 | 2,910,914 | +4.01(+4.38%) |
May 02, 2022 | 91.38 | 93.78 | 90.03 | 91.55 | 2,944,157 | -0.37(-0.40%) |
Apr 29, 2022 | 94.53 | 95.79 | 91.52 | 91.92 | 3,144,085 | -1.62(-1.74%) |
Apr 28, 2022 | 92.27 | 94.19 | 90.13 | 93.55 | 2,082,126 | +1.36(+1.47%) |
Apr 27, 2022 | 91.05 | 92.92 | 88.02 | 92.19 | 2,505,112 | +2.00(+2.22%) |
Apr 26, 2022 | 91.53 | 93.88 | 88.05 | 90.19 | 4,622,322 | +0.52(+0.58%) |
Apr 25, 2022 | 89.93 | 90.95 | 85.70 | 89.66 | 5,331,619 | -2.36(-2.57%) |
Apr 22, 2022 | 94.10 | 96.91 | 91.45 | 92.03 | 3,880,695 | -2.30(-2.44%) |
Apr 21, 2022 | 100.86 | 100.86 | 93.79 | 94.33 | 3,490,444 | -6.44(-6.39%) |
Apr 20, 2022 | 100.62 | 101.87 | 96.67 | 100.76 | 3,344,206 | -0.82(-0.80%) |
Apr 19, 2022 | 104.28 | 105.00 | 100.21 | 101.58 | 3,841,176 | -2.88(-2.75%) |
Apr 18, 2022 | 102.80 | 106.03 | 101.25 | 104.45 | 2,844,541 | +1.54(+1.49%) |
Apr 14, 2022 | 101.99 | 104.81 | 101.26 | 102.92 | 3,247,343 | -0.57(-0.55%) |
Apr 13, 2022 | 106.49 | 107.73 | 99.79 | 103.49 | 3,383,149 | -0.77(-0.74%) |
Apr 12, 2022 | 102.95 | 105.23 | 101.86 | 104.25 | 3,309,632 | +2.63(+2.59%) |
Apr 11, 2022 | 102.53 | 102.68 | 98.75 | 101.62 | 2,797,785 | -1.10(-1.07%) |
Apr 08, 2022 | 101.87 | 104.81 | 100.00 | 102.73 | 4,054,834 | +2.85(+2.85%) |
Apr 07, 2022 | 97.78 | 100.81 | 97.72 | 99.88 | 2,991,809 | +2.68(+2.75%) |
Apr 06, 2022 | 99.10 | 104.13 | 96.87 | 97.20 | 5,020,068 | -0.36(-0.37%) |
Apr 05, 2022 | 97.61 | 99.66 | 96.79 | 97.56 | 3,203,298 | +0.98(+1.01%) |
Apr 04, 2022 | 97.26 | 97.66 | 94.76 | 96.58 | 3,544,908 | +1.85(+1.95%) |
Apr 01, 2022 | 96.90 | 99.67 | 92.94 | 94.73 | 4,154,255 | -3.10(-3.17%) |
Mar 31, 2022 | 95.88 | 101.10 | 95.59 | 97.84 | 4,581,778 | +1.95(+2.03%) |
Mar 30, 2022 | 96.95 | 99.86 | 95.43 | 95.89 | 3,109,823 | +1.17(+1.23%) |
Mar 29, 2022 | 91.36 | 94.94 | 84.52 | 94.72 | 8,161,872 | -5.07(-5.08%) |
Mar 28, 2022 | 101.06 | 101.76 | 97.82 | 99.79 | 3,794,111 | -4.18(-4.02%) |
Mar 25, 2022 | 101.10 | 104.24 | 100.94 | 103.97 | 3,795,556 | +2.96(+2.93%) |
Mar 24, 2022 | 99.01 | 102.35 | 98.32 | 101.01 | 4,705,156 | +2.67(+2.71%) |
Mar 23, 2022 | 96.58 | 99.57 | 95.81 | 98.34 | 4,446,088 | +3.41(+3.59%) |
Mar 22, 2022 | 96.62 | 97.94 | 93.51 | 94.93 | 4,025,600 | -1.24(-1.29%) |
Mar 21, 2022 | 93.58 | 97.40 | 92.71 | 96.18 | 5,482,571 | +5.75(+6.36%) |
Mar 18, 2022 | 88.56 | 90.70 | 87.99 | 90.42 | 9,956,337 | +2.89(+3.30%) |
Mar 17, 2022 | 85.87 | 87.61 | 84.16 | 87.54 | 5,739,577 | +3.84(+4.59%) |
Mar 16, 2022 | 90.19 | 91.61 | 81.86 | 83.69 | 7,713,467 | -6.36(-7.06%) |
Mar 15, 2022 | 88.68 | 90.31 | 84.17 | 90.05 | 5,570,073 | -0.07(-0.07%) |
Mar 14, 2022 | 91.18 | 91.49 | 86.86 | 90.12 | 3,982,990 | -1.06(-1.17%) |
Mar 11, 2022 | 88.52 | 93.10 | 88.52 | 91.18 | 3,859,469 | -1.14(-1.23%) |
Mar 10, 2022 | 89.54 | 92.32 | 7,716,061 | +4.66(+5.32%) | ||
Mar 09, 2022 | 84.96 | 87.79 | 80.41 | 87.66 | 8,215,707 | -0.89(-1.01%) |
Mar 08, 2022 | 88.21 | 95.20 | 86.44 | 88.55 | 9,037,440 | -2.29(-2.52%) |
Mar 07, 2022 | 87.36 | 95.41 | 87.30 | 90.84 | 10,451,084 | +4.22(+4.87%) |
Mar 04, 2022 | 82.42 | 87.23 | 82.11 | 86.63 | 8,523,544 | +3.94(+4.76%) |
Mar 03, 2022 | 80.82 | 83.53 | 79.93 | 82.69 | 6,059,486 | +2.29(+2.85%) |
Mar 02, 2022 | 79.74 | 82.04 | 78.97 | 80.40 | 4,658,562 | +2.22(+2.84%) |