Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.93 | 95.89 | 93.61 | 95.05 | 2,363,655 | -0.44(-0.46%) |
May 27, 2022 | 94.53 | 96.50 | 93.97 | 95.49 | 1,820,072 | +2.60(+2.80%) |
May 26, 2022 | 91.19 | 94.33 | 90.93 | 92.89 | 2,057,061 | +1.73(+1.90%) |
May 25, 2022 | 83.55 | 91.19 | 83.55 | 91.16 | 3,890,587 | +6.71(+7.95%) |
May 24, 2022 | 87.53 | 87.91 | 83.94 | 84.45 | 1,874,547 | -4.78(-5.36%) |
May 23, 2022 | 89.28 | 89.73 | 86.82 | 89.23 | 1,726,448 | -0.05(-0.06%) |
May 20, 2022 | 90.37 | 92.28 | 86.10 | 89.28 | 2,333,419 | -1.22(-1.35%) |
May 19, 2022 | 84.42 | 92.66 | 84.25 | 90.50 | 4,096,783 | +5.11(+5.98%) |
May 18, 2022 | 84.87 | 86.97 | 83.87 | 85.39 | 2,617,358 | -0.30(-0.35%) |
May 17, 2022 | 89.57 | 90.14 | 84.49 | 85.69 | 4,623,035 | -1.28(-1.47%) |
May 16, 2022 | 91.08 | 92.11 | 86.90 | 86.97 | 1,753,033 | -4.28(-4.69%) |
May 13, 2022 | 88.62 | 92.66 | 88.62 | 91.25 | 2,997,748 | +4.16(+4.78%) |
May 12, 2022 | 84.13 | 87.13 | 81.68 | 87.09 | 4,291,786 | +2.96(+3.52%) |
May 11, 2022 | 87.00 | 89.55 | 83.69 | 84.13 | 3,014,049 | -4.01(-4.55%) |
May 10, 2022 | 88.34 | 90.54 | 85.44 | 88.14 | 3,432,509 | +2.77(+3.24%) |
May 09, 2022 | 91.82 | 91.82 | 83.95 | 85.37 | 3,802,271 | -7.14(-7.72%) |
May 06, 2022 | 95.60 | 96.88 | 85.93 | 92.51 | 5,398,034 | -2.62(-2.75%) |
May 05, 2022 | 99.37 | 99.37 | 93.61 | 95.13 | 3,385,197 | -4.24(-4.27%) |
May 04, 2022 | 99.43 | 99.92 | 92.77 | 99.37 | 4,895,661 | -0.06(-0.06%) |
May 03, 2022 | 105.59 | 106.81 | 98.61 | 99.43 | 3,433,525 | -5.41(-5.16%) |
May 02, 2022 | 105.33 | 105.60 | 101.70 | 104.84 | 1,643,712 | -0.04(-0.04%) |
Apr 29, 2022 | 107.51 | 108.90 | 104.69 | 104.88 | 1,392,019 | -3.04(-2.82%) |
Apr 28, 2022 | 107.46 | 108.76 | 104.43 | 107.92 | 1,506,354 | +1.18(+1.11%) |
Apr 27, 2022 | 107.21 | 108.28 | 103.83 | 106.74 | 1,585,137 | -0.87(-0.81%) |
Apr 26, 2022 | 109.69 | 110.78 | 107.57 | 107.61 | 1,953,182 | -2.07(-1.89%) |
Apr 25, 2022 | 105.73 | 109.74 | 104.29 | 109.68 | 1,619,148 | +3.77(+3.56%) |
Apr 22, 2022 | 106.33 | 108.10 | 105.28 | 105.91 | 1,188,612 | -0.85(-0.80%) |
Apr 21, 2022 | 114.84 | 114.84 | 106.40 | 106.76 | 1,886,408 | -5.44(-4.85%) |
Apr 20, 2022 | 112.36 | 114.39 | 111.75 | 112.20 | 1,367,570 | -1.54(-1.35%) |
Apr 19, 2022 | 109.37 | 114.15 | 108.50 | 113.74 | 1,740,277 | +4.50(+4.12%) |
Apr 18, 2022 | 111.02 | 111.30 | 108.24 | 109.24 | 1,276,952 | -2.07(-1.86%) |
Apr 14, 2022 | 112.88 | 114.75 | 111.26 | 111.31 | 1,175,196 | -1.65(-1.46%) |
Apr 13, 2022 | 109.13 | 113.39 | 108.52 | 112.96 | 2,392,863 | +4.62(+4.26%) |
Apr 12, 2022 | 110.26 | 111.98 | 108.07 | 108.34 | 1,413,751 | +0.46(+0.43%) |
Apr 11, 2022 | 107.29 | 109.93 | 106.58 | 107.88 | 1,768,253 | +0.00(+0.00%) |
Apr 08, 2022 | 109.32 | 110.02 | 107.43 | 107.88 | 995,886 | -1.73(-1.58%) |
Apr 07, 2022 | 110.19 | 110.47 | 106.84 | 109.61 | 1,464,997 | +0.03(+0.03%) |
Apr 06, 2022 | 111.91 | 112.15 | 108.14 | 109.58 | 2,611,843 | -4.03(-3.55%) |
Apr 05, 2022 | 116.70 | 117.18 | 112.83 | 113.61 | 1,455,230 | -2.56(-2.20%) |
Apr 04, 2022 | 113.86 | 116.86 | 113.41 | 116.17 | 1,685,734 | +1.80(+1.57%) |
Apr 01, 2022 | 118.56 | 118.56 | 114.08 | 114.37 | 1,730,928 | -3.27(-2.78%) |
Mar 31, 2022 | 118.12 | 119.83 | 116.85 | 117.64 | 1,597,367 | -0.12(-0.10%) |
Mar 30, 2022 | 118.62 | 119.82 | 117.13 | 117.76 | 1,387,795 | -1.74(-1.46%) |
Mar 29, 2022 | 119.50 | 121.28 | 117.10 | 119.50 | 1,646,482 | +1.92(+1.63%) |
Mar 28, 2022 | 116.07 | 117.74 | 114.81 | 117.58 | 1,626,340 | +1.28(+1.10%) |
Mar 25, 2022 | 118.00 | 119.00 | 114.78 | 116.30 | 1,382,175 | -1.58(-1.34%) |
Mar 24, 2022 | 116.06 | 117.90 | 114.21 | 117.88 | 1,852,135 | +2.61(+2.26%) |
Mar 23, 2022 | 116.97 | 117.95 | 114.52 | 115.27 | 1,799,424 | -2.71(-2.30%) |
Mar 22, 2022 | 114.88 | 118.44 | 114.35 | 117.98 | 2,015,101 | +4.05(+3.55%) |
Mar 21, 2022 | 112.72 | 114.10 | 109.55 | 113.93 | 2,479,221 | +0.95(+0.84%) |
Mar 18, 2022 | 110.59 | 113.62 | 110.46 | 112.98 | 3,015,144 | +1.81(+1.63%) |
Mar 17, 2022 | 110.72 | 112.08 | 107.41 | 111.17 | 2,636,669 | -0.84(-0.75%) |
Mar 16, 2022 | 111.95 | 114.71 | 107.53 | 112.01 | 3,255,205 | +0.25(+0.22%) |
Mar 15, 2022 | 108.73 | 111.95 | 108.60 | 111.76 | 1,811,471 | +3.72(+3.44%) |
Mar 14, 2022 | 108.48 | 109.90 | 106.45 | 108.04 | 2,136,687 | -0.51(-0.47%) |
Mar 11, 2022 | 113.90 | 114.03 | 108.47 | 108.55 | 2,247,055 | -3.01(-2.70%) |
Mar 10, 2022 | 107.71 | 111.99 | 106.60 | 111.56 | 1,789,732 | +1.66(+1.51%) |
Mar 09, 2022 | 109.80 | 113.19 | 109.36 | 109.90 | 3,027,108 | +3.89(+3.67%) |
Mar 08, 2022 | 100.51 | 109.87 | 98.01 | 106.01 | 4,466,096 | +5.70(+5.68%) |
Mar 07, 2022 | 114.61 | 114.88 | 99.86 | 100.31 | 5,422,563 | -14.07(-12.30%) |
Mar 04, 2022 | 114.65 | 115.70 | 111.42 | 114.38 | 2,932,200 | -1.85(-1.59%) |
Mar 03, 2022 | 121.54 | 122.70 | 115.51 | 116.23 | 2,543,594 | -4.58(-3.79%) |
Mar 02, 2022 | 118.25 | 122.47 | 118.03 | 120.81 | 2,468,757 | +4.11(+3.52%) |