Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.19 | 96.85 | 95.15 | 95.44 | 2,691,786 | -0.68(-0.71%) |
May 27, 2022 | 94.01 | 96.21 | 93.84 | 96.12 | 1,231,943 | +2.97(+3.18%) |
May 26, 2022 | 90.88 | 94.28 | 90.88 | 93.15 | 1,294,582 | +2.94(+3.25%) |
May 25, 2022 | 89.26 | 90.35 | 86.14 | 90.22 | 2,387,656 | -0.02(-0.02%) |
May 24, 2022 | 90.49 | 90.65 | 87.98 | 90.23 | 1,344,688 | -1.04(-1.14%) |
May 23, 2022 | 90.53 | 91.94 | 89.01 | 91.27 | 1,750,964 | +2.34(+2.64%) |
May 20, 2022 | 89.95 | 90.76 | 86.86 | 88.93 | 1,400,040 | +0.22(+0.25%) |
May 19, 2022 | 87.78 | 89.60 | 87.42 | 88.70 | 929,299 | -0.44(-0.49%) |
May 18, 2022 | 92.78 | 93.03 | 88.87 | 89.14 | 1,366,080 | -4.78(-5.09%) |
May 17, 2022 | 93.36 | 93.99 | 92.42 | 93.92 | 926,197 | +2.68(+2.94%) |
May 16, 2022 | 91.79 | 92.22 | 90.06 | 91.23 | 839,029 | -0.81(-0.88%) |
May 13, 2022 | 90.54 | 92.98 | 90.12 | 92.05 | 929,113 | +2.90(+3.25%) |
May 12, 2022 | 89.20 | 90.24 | 87.05 | 89.15 | 1,159,467 | -0.92(-1.02%) |
May 11, 2022 | 90.53 | 93.19 | 89.98 | 90.07 | 1,206,356 | -0.77(-0.84%) |
May 10, 2022 | 91.83 | 92.43 | 89.19 | 90.84 | 1,413,969 | +0.11(+0.12%) |
May 09, 2022 | 92.63 | 92.90 | 90.26 | 90.73 | 1,277,331 | -3.48(-3.69%) |
May 06, 2022 | 95.40 | 95.40 | 93.20 | 94.21 | 971,114 | -1.99(-2.07%) |
May 05, 2022 | 98.31 | 98.75 | 94.37 | 96.19 | 935,308 | -3.84(-3.84%) |
May 04, 2022 | 97.56 | 100.12 | 95.38 | 100.03 | 925,597 | +2.79(+2.87%) |
May 03, 2022 | 95.81 | 97.80 | 95.11 | 97.24 | 1,129,753 | +1.86(+1.95%) |
May 02, 2022 | 94.70 | 96.32 | 92.82 | 95.38 | 1,313,924 | +0.94(+1.00%) |
Apr 29, 2022 | 100.56 | 100.56 | 94.19 | 94.44 | 1,724,985 | -6.38(-6.32%) |
Apr 28, 2022 | 99.29 | 101.75 | 95.85 | 100.82 | 2,555,114 | +3.51(+3.60%) |
Apr 27, 2022 | 96.85 | 98.83 | 96.85 | 97.31 | 1,576,759 | +0.38(+0.39%) |
Apr 26, 2022 | 99.51 | 99.90 | 96.84 | 96.93 | 1,012,289 | -3.82(-3.79%) |
Apr 25, 2022 | 99.04 | 100.94 | 98.25 | 100.75 | 1,653,440 | +0.44(+0.43%) |
Apr 22, 2022 | 106.09 | 106.09 | 100.16 | 100.31 | 1,962,145 | -6.05(-5.69%) |
Apr 21, 2022 | 111.44 | 111.63 | 106.04 | 106.36 | 1,377,119 | -3.91(-3.54%) |
Apr 20, 2022 | 110.36 | 110.84 | 109.38 | 110.26 | 1,075,293 | +0.72(+0.65%) |
Apr 19, 2022 | 107.71 | 109.90 | 107.71 | 109.55 | 1,038,559 | +2.06(+1.92%) |
Apr 18, 2022 | 107.24 | 108.02 | 105.52 | 107.48 | 935,831 | -0.85(-0.79%) |
Apr 14, 2022 | 108.54 | 110.27 | 108.11 | 108.34 | 1,924,251 | +0.16(+0.14%) |
Apr 13, 2022 | 104.13 | 108.51 | 103.69 | 108.18 | 1,733,879 | +3.35(+3.20%) |
Apr 12, 2022 | 105.14 | 106.21 | 104.39 | 104.83 | 1,167,823 | +0.08(+0.07%) |
Apr 11, 2022 | 104.33 | 106.85 | 104.01 | 104.75 | 1,241,296 | -0.50(-0.48%) |
Apr 08, 2022 | 103.93 | 106.17 | 103.79 | 105.25 | 1,219,540 | +2.02(+1.95%) |
Apr 07, 2022 | 103.36 | 103.97 | 101.60 | 103.24 | 1,479,832 | -0.34(-0.33%) |
Apr 06, 2022 | 105.25 | 105.35 | 102.98 | 103.58 | 1,516,225 | -1.77(-1.68%) |
Apr 05, 2022 | 104.17 | 105.70 | 103.92 | 105.35 | 1,647,595 | +0.83(+0.80%) |
Apr 04, 2022 | 105.07 | 105.57 | 103.77 | 104.52 | 980,404 | -1.05(-0.99%) |
Apr 01, 2022 | 106.96 | 107.72 | 104.79 | 105.56 | 1,437,104 | -0.61(-0.58%) |
Mar 31, 2022 | 107.82 | 108.63 | 106.11 | 106.17 | 1,494,495 | -2.01(-1.86%) |
Mar 30, 2022 | 108.81 | 109.21 | 107.19 | 108.18 | 1,116,666 | -0.72(-0.66%) |
Mar 29, 2022 | 109.31 | 110.13 | 107.48 | 108.90 | 1,126,672 | +1.36(+1.27%) |
Mar 28, 2022 | 106.01 | 107.99 | 105.80 | 107.54 | 1,532,172 | +1.93(+1.83%) |
Mar 25, 2022 | 103.98 | 105.64 | 103.56 | 105.61 | 986,331 | +2.10(+2.02%) |
Mar 24, 2022 | 102.67 | 103.57 | 101.82 | 103.51 | 822,752 | +1.40(+1.37%) |
Mar 23, 2022 | 103.09 | 103.44 | 101.85 | 102.11 | 631,687 | -1.83(-1.77%) |
Mar 22, 2022 | 103.35 | 104.36 | 102.96 | 103.94 | 833,933 | +1.76(+1.72%) |
Mar 21, 2022 | 102.59 | 103.40 | 101.20 | 102.19 | 756,853 | +0.00(+0.00%) |
Mar 18, 2022 | 101.08 | 102.33 | 99.64 | 102.19 | 1,718,925 | +1.01(+1.00%) |
Mar 17, 2022 | 98.52 | 101.21 | 97.95 | 101.17 | 823,811 | +0.91(+0.91%) |
Mar 16, 2022 | 97.79 | 100.30 | 97.76 | 100.26 | 911,877 | +4.17(+4.34%) |
Mar 15, 2022 | 95.82 | 96.26 | 94.44 | 96.09 | 887,786 | +0.99(+1.04%) |
Mar 14, 2022 | 94.88 | 96.99 | 94.35 | 95.10 | 1,129,676 | +2.24(+2.41%) |
Mar 11, 2022 | 93.96 | 94.88 | 92.78 | 92.86 | 955,640 | -0.15(-0.17%) |
Mar 10, 2022 | 91.25 | 93.14 | 93.02 | 1,299,761 | +0.40(+0.43%) | |
Mar 09, 2022 | 93.70 | 95.05 | 92.41 | 92.62 | 1,971,266 | +2.82(+3.14%) |
Mar 08, 2022 | 92.64 | 93.34 | 88.45 | 89.80 | 2,305,832 | -1.77(-1.93%) |
Mar 07, 2022 | 95.62 | 96.07 | 91.51 | 91.57 | 1,879,279 | -4.93(-5.11%) |
Mar 04, 2022 | 97.75 | 98.26 | 95.16 | 96.50 | 1,738,722 | -3.90(-3.89%) |
Mar 03, 2022 | 102.30 | 102.66 | 99.20 | 100.40 | 1,265,348 | -1.80(-1.76%) |
Mar 02, 2022 | 100.14 | 102.96 | 100.14 | 102.19 | 1,436,816 | +3.00(+3.03%) |