Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.21 | 94.43 | 91.99 | 93.66 | 339,344 | +0.21(+0.22%) |
May 27, 2022 | 92.73 | 93.83 | 92.70 | 93.46 | 219,414 | +1.98(+2.16%) |
May 26, 2022 | 88.82 | 92.24 | 88.18 | 91.48 | 259,673 | +3.58(+4.07%) |
May 25, 2022 | 87.04 | 88.49 | 86.39 | 87.90 | 260,027 | +0.49(+0.57%) |
May 24, 2022 | 86.73 | 87.73 | 85.99 | 87.41 | 198,949 | -0.58(-0.66%) |
May 23, 2022 | 87.84 | 88.54 | 86.46 | 87.99 | 175,994 | +0.93(+1.07%) |
May 20, 2022 | 88.95 | 89.80 | 85.57 | 87.06 | 263,187 | -1.49(-1.69%) |
May 19, 2022 | 90.12 | 92.56 | 88.52 | 88.55 | 352,571 | -2.73(-2.99%) |
May 18, 2022 | 90.60 | 92.50 | 89.84 | 91.28 | 401,383 | +0.10(+0.11%) |
May 17, 2022 | 89.18 | 91.27 | 88.09 | 91.19 | 153,072 | +3.42(+3.90%) |
May 16, 2022 | 88.07 | 88.67 | 86.63 | 87.77 | 153,213 | -0.25(-0.29%) |
May 13, 2022 | 88.95 | 90.45 | 87.32 | 88.02 | 302,384 | +0.44(+0.50%) |
May 12, 2022 | 85.76 | 88.33 | 85.30 | 87.58 | 563,083 | +0.98(+1.13%) |
May 11, 2022 | 89.41 | 91.73 | 86.41 | 86.60 | 385,864 | -2.61(-2.92%) |
May 10, 2022 | 91.92 | 92.56 | 88.41 | 89.21 | 300,152 | -1.96(-2.15%) |
May 09, 2022 | 91.52 | 93.55 | 90.96 | 91.17 | 311,289 | -1.89(-2.03%) |
May 06, 2022 | 94.56 | 94.56 | 91.86 | 93.06 | 228,241 | -1.60(-1.69%) |
May 05, 2022 | 96.54 | 97.08 | 93.90 | 94.66 | 210,041 | -3.03(-3.11%) |
May 04, 2022 | 95.11 | 97.90 | 94.11 | 97.69 | 252,641 | +2.44(+2.56%) |
May 03, 2022 | 95.03 | 96.49 | 94.56 | 95.25 | 301,650 | +0.61(+0.65%) |
May 02, 2022 | 92.88 | 95.01 | 91.45 | 94.64 | 345,073 | +1.36(+1.45%) |
Apr 29, 2022 | 95.10 | 96.46 | 93.06 | 93.28 | 362,772 | -2.41(-2.52%) |
Apr 28, 2022 | 93.21 | 96.25 | 91.85 | 95.69 | 464,173 | +2.75(+2.96%) |
Apr 27, 2022 | 95.54 | 95.87 | 92.84 | 92.94 | 455,785 | -3.01(-3.14%) |
Apr 26, 2022 | 97.82 | 101.71 | 95.85 | 95.96 | 644,909 | -5.77(-5.67%) |
Apr 25, 2022 | 100.85 | 101.94 | 98.61 | 101.72 | 245,530 | -0.08(-0.08%) |
Apr 22, 2022 | 104.94 | 104.94 | 101.52 | 101.80 | 220,980 | -4.21(-3.97%) |
Apr 21, 2022 | 108.34 | 108.61 | 105.40 | 106.01 | 246,370 | -1.33(-1.24%) |
Apr 20, 2022 | 105.35 | 107.78 | 105.13 | 107.34 | 283,690 | +3.15(+3.02%) |
Apr 19, 2022 | 102.37 | 104.61 | 101.89 | 104.19 | 173,840 | +2.22(+2.18%) |
Apr 18, 2022 | 101.98 | 103.13 | 101.10 | 101.97 | 215,274 | -0.48(-0.46%) |
Apr 14, 2022 | 102.27 | 103.07 | 102.00 | 102.44 | 150,999 | +0.37(+0.36%) |
Apr 13, 2022 | 100.54 | 102.43 | 100.42 | 102.07 | 163,995 | +1.62(+1.61%) |
Apr 12, 2022 | 100.32 | 102.09 | 99.50 | 100.45 | 170,467 | +0.94(+0.94%) |
Apr 11, 2022 | 99.28 | 100.70 | 98.83 | 99.51 | 206,840 | +0.30(+0.30%) |
Apr 08, 2022 | 99.52 | 101.01 | 99.12 | 99.21 | 231,317 | +0.03(+0.03%) |
Apr 07, 2022 | 99.41 | 99.90 | 97.27 | 99.18 | 365,998 | -0.58(-0.58%) |
Apr 06, 2022 | 100.81 | 101.62 | 99.74 | 99.77 | 293,344 | -1.94(-1.91%) |
Apr 05, 2022 | 104.36 | 105.41 | 101.49 | 101.70 | 369,837 | -3.17(-3.02%) |
Apr 04, 2022 | 105.30 | 105.34 | 103.61 | 104.88 | 510,922 | -0.49(-0.47%) |
Apr 01, 2022 | 105.67 | 106.39 | 104.12 | 105.37 | 277,278 | +0.41(+0.39%) |
Mar 31, 2022 | 107.11 | 107.87 | 104.90 | 104.96 | 452,239 | -1.72(-1.61%) |
Mar 30, 2022 | 109.87 | 111.35 | 105.44 | 106.68 | 725,812 | -0.08(-0.07%) |
Mar 29, 2022 | 105.30 | 107.33 | 105.30 | 106.75 | 274,760 | +2.22(+2.12%) |
Mar 28, 2022 | 105.92 | 105.97 | 103.35 | 104.53 | 135,789 | -1.75(-1.64%) |
Mar 25, 2022 | 105.09 | 106.28 | 104.86 | 106.28 | 223,696 | +1.40(+1.33%) |
Mar 24, 2022 | 104.93 | 105.38 | 104.24 | 104.88 | 342,196 | +0.61(+0.58%) |
Mar 23, 2022 | 106.27 | 106.27 | 104.19 | 104.27 | 256,185 | -2.58(-2.41%) |
Mar 22, 2022 | 106.86 | 108.36 | 105.96 | 106.85 | 379,806 | +0.88(+0.83%) |
Mar 21, 2022 | 106.53 | 107.54 | 105.01 | 105.97 | 308,717 | -0.26(-0.25%) |
Mar 18, 2022 | 104.24 | 106.30 | 103.33 | 106.23 | 555,138 | +1.56(+1.49%) |
Mar 17, 2022 | 102.24 | 104.68 | 102.05 | 104.67 | 256,783 | +1.25(+1.21%) |
Mar 16, 2022 | 101.06 | 103.71 | 101.06 | 103.42 | 284,638 | +2.98(+2.97%) |
Mar 15, 2022 | 100.53 | 101.22 | 98.92 | 100.44 | 217,452 | +0.05(+0.05%) |
Mar 14, 2022 | 100.20 | 101.06 | 98.52 | 100.39 | 234,347 | +0.92(+0.93%) |
Mar 11, 2022 | 100.27 | 100.81 | 99.34 | 99.47 | 325,039 | +0.47(+0.47%) |
Mar 10, 2022 | 98.09 | 99.53 | 97.15 | 99.00 | 198,283 | -0.83(-0.84%) |
Mar 09, 2022 | 98.70 | 100.53 | 98.24 | 99.83 | 250,882 | +3.26(+3.37%) |
Mar 08, 2022 | 95.89 | 98.78 | 94.74 | 96.58 | 230,337 | +1.43(+1.51%) |
Mar 07, 2022 | 98.42 | 98.43 | 94.76 | 95.14 | 355,786 | -3.36(-3.41%) |
Mar 04, 2022 | 100.52 | 100.52 | 97.33 | 98.51 | 279,103 | -2.52(-2.49%) |
Mar 03, 2022 | 101.41 | 101.83 | 99.41 | 101.03 | 432,998 | -0.04(-0.04%) |
Mar 02, 2022 | 95.50 | 101.36 | 95.39 | 101.06 | 436,124 | +6.83(+7.25%) |