Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.02 | 92.02 | 89.86 | 90.32 | 57,818 | -1.76(-1.91%) |
May 27, 2022 | 90.09 | 92.09 | 90.09 | 92.08 | 67,412 | +3.12(+3.51%) |
May 26, 2022 | 86.45 | 89.36 | 86.45 | 88.96 | 37,871 | +2.37(+2.74%) |
May 25, 2022 | 84.43 | 87.14 | 84.43 | 86.59 | 50,031 | +1.91(+2.25%) |
May 24, 2022 | 85.86 | 85.86 | 83.59 | 84.68 | 41,835 | -2.21(-2.54%) |
May 23, 2022 | 86.46 | 87.07 | 85.31 | 86.89 | 67,500 | +0.85(+0.99%) |
May 20, 2022 | 87.37 | 87.37 | 83.64 | 86.04 | 95,543 | -0.05(-0.06%) |
May 19, 2022 | 84.29 | 87.25 | 84.18 | 86.09 | 101,903 | +1.20(+1.42%) |
May 18, 2022 | 87.55 | 88.04 | 84.53 | 84.89 | 86,447 | -3.63(-4.10%) |
May 17, 2022 | 88.33 | 88.72 | 86.74 | 88.52 | 68,192 | +1.89(+2.18%) |
May 16, 2022 | 87.86 | 88.61 | 86.49 | 86.64 | 94,961 | -1.80(-2.03%) |
May 13, 2022 | 85.92 | 88.79 | 85.92 | 88.43 | 74,182 | +4.24(+5.04%) |
May 12, 2022 | 82.51 | 85.52 | 81.94 | 84.19 | 125,630 | +0.81(+0.97%) |
May 11, 2022 | 84.55 | 87.08 | 83.22 | 83.38 | 132,814 | -1.76(-2.06%) |
May 10, 2022 | 86.40 | 86.87 | 82.97 | 85.14 | 154,807 | +0.45(+0.54%) |
May 09, 2022 | 88.80 | 89.08 | 84.29 | 84.68 | 72,536 | -5.95(-6.57%) |
May 06, 2022 | 92.20 | 92.37 | 88.94 | 90.63 | 73,063 | -2.29(-2.46%) |
May 05, 2022 | 96.63 | 96.73 | 91.94 | 92.92 | 43,270 | -4.96(-5.06%) |
May 04, 2022 | 95.77 | 98.05 | 92.92 | 97.88 | 90,652 | +2.66(+2.79%) |
May 03, 2022 | 95.77 | 96.34 | 94.64 | 95.22 | 77,181 | -0.62(-0.65%) |
May 02, 2022 | 94.86 | 95.85 | 93.43 | 95.85 | 77,096 | +0.98(+1.03%) |
Apr 29, 2022 | 97.86 | 99.72 | 94.79 | 94.87 | 76,294 | -3.47(-3.53%) |
Apr 28, 2022 | 97.04 | 98.88 | 95.26 | 98.34 | 249,537 | +2.26(+2.35%) |
Apr 27, 2022 | 96.22 | 97.72 | 95.51 | 96.08 | 91,604 | +0.07(+0.07%) |
Apr 26, 2022 | 98.62 | 98.91 | 95.99 | 96.01 | 69,435 | -3.35(-3.37%) |
Apr 25, 2022 | 97.06 | 99.38 | 96.98 | 99.36 | 98,472 | +1.40(+1.43%) |
Apr 22, 2022 | 99.96 | 100.81 | 97.93 | 97.96 | 64,080 | -2.46(-2.45%) |
Apr 21, 2022 | 104.92 | 105.45 | 100.06 | 100.42 | 70,749 | -3.38(-3.25%) |
Apr 20, 2022 | 105.63 | 105.63 | 103.64 | 103.79 | 96,388 | -1.22(-1.17%) |
Apr 19, 2022 | 102.83 | 105.23 | 102.83 | 105.02 | 95,628 | +2.10(+2.04%) |
Apr 18, 2022 | 103.99 | 104.02 | 102.32 | 102.91 | 51,212 | -1.46(-1.40%) |
Apr 14, 2022 | 105.84 | 106.17 | 104.38 | 104.38 | 68,952 | -1.56(-1.47%) |
Apr 13, 2022 | 103.19 | 106.16 | 103.19 | 105.94 | 37,083 | +3.06(+2.97%) |
Apr 12, 2022 | 104.55 | 105.80 | 102.49 | 102.88 | 184,921 | -0.07(-0.07%) |
Apr 11, 2022 | 102.96 | 104.17 | 102.49 | 102.94 | 72,175 | -1.23(-1.18%) |
Apr 08, 2022 | 104.77 | 105.35 | 104.06 | 104.18 | 36,874 | -0.72(-0.69%) |
Apr 07, 2022 | 104.26 | 105.45 | 103.04 | 104.90 | 59,653 | +0.39(+0.38%) |
Apr 06, 2022 | 105.25 | 105.26 | 103.41 | 104.50 | 87,943 | -1.95(-1.84%) |
Apr 05, 2022 | 109.25 | 109.69 | 106.21 | 106.46 | 31,506 | -3.03(-2.77%) |
Apr 04, 2022 | 108.60 | 109.56 | 108.47 | 109.49 | 45,173 | +1.16(+1.07%) |
Apr 01, 2022 | 108.01 | 108.85 | 107.41 | 108.33 | 43,051 | +0.66(+0.61%) |
Mar 31, 2022 | 108.79 | 109.50 | 107.64 | 107.67 | 53,853 | -1.21(-1.11%) |
Mar 30, 2022 | 109.64 | 110.56 | 108.28 | 108.89 | 51,016 | -1.25(-1.14%) |
Mar 29, 2022 | 108.82 | 110.43 | 107.98 | 110.14 | 41,308 | +2.25(+2.09%) |
Mar 28, 2022 | 106.73 | 107.89 | 106.18 | 107.89 | 41,700 | +1.04(+0.97%) |
Mar 25, 2022 | 107.47 | 107.47 | 105.73 | 106.85 | 35,399 | -0.70(-0.65%) |
Mar 24, 2022 | 106.03 | 107.57 | 105.08 | 107.56 | 26,253 | +2.14(+2.03%) |
Mar 23, 2022 | 105.44 | 107.09 | 104.94 | 105.42 | 96,514 | -0.87(-0.82%) |
Mar 22, 2022 | 104.57 | 106.79 | 104.57 | 106.28 | 49,589 | +1.88(+1.80%) |
Mar 21, 2022 | 104.98 | 105.14 | 103.18 | 104.40 | 254,077 | -0.86(-0.82%) |
Mar 18, 2022 | 102.11 | 105.37 | 102.11 | 105.26 | 110,692 | +2.46(+2.39%) |
Mar 17, 2022 | 99.93 | 102.87 | 99.65 | 102.80 | 59,085 | +2.31(+2.30%) |
Mar 16, 2022 | 98.05 | 100.52 | 97.27 | 100.49 | 64,582 | +3.89(+4.02%) |
Mar 15, 2022 | 94.52 | 96.71 | 93.96 | 96.61 | 154,861 | +2.71(+2.89%) |
Mar 14, 2022 | 96.06 | 96.64 | 93.33 | 93.89 | 101,547 | -2.34(-2.43%) |
Mar 11, 2022 | 99.22 | 99.49 | 96.18 | 96.23 | 68,499 | -2.37(-2.40%) |
Mar 10, 2022 | 97.99 | 98.76 | 96.97 | 98.60 | 76,960 | -0.52(-0.53%) |
Mar 09, 2022 | 97.96 | 99.65 | 97.92 | 99.12 | 89,711 | +3.40(+3.56%) |
Mar 08, 2022 | 94.85 | 98.05 | 93.95 | 95.72 | 352,933 | +0.83(+0.87%) |
Mar 07, 2022 | 99.26 | 99.67 | 94.78 | 94.89 | 267,020 | -3.94(-3.98%) |
Mar 04, 2022 | 100.68 | 101.58 | 98.11 | 98.83 | 145,332 | -2.65(-2.61%) |
Mar 03, 2022 | 104.47 | 104.65 | 101.00 | 101.48 | 109,144 | -2.86(-2.74%) |
Mar 02, 2022 | 103.02 | 104.72 | 102.12 | 104.34 | 171,680 | +1.96(+1.92%) |