Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 109.67 | 111.28 | 108.64 | 109.12 | 85,268 | -1.78(-1.61%) |
May 27, 2022 | 108.29 | 111.12 | 107.09 | 110.91 | 73,044 | +3.82(+3.57%) |
May 26, 2022 | 108.27 | 108.27 | 106.82 | 107.09 | 28,382 | -0.16(-0.14%) |
May 25, 2022 | 105.16 | 109.73 | 105.16 | 107.24 | 68,186 | +1.01(+0.95%) |
May 24, 2022 | 103.47 | 106.88 | 103.12 | 106.24 | 58,014 | +1.47(+1.41%) |
May 23, 2022 | 103.71 | 106.45 | 101.14 | 104.76 | 74,152 | +1.73(+1.68%) |
May 20, 2022 | 103.77 | 103.77 | 100.83 | 103.04 | 53,770 | -0.33(-0.32%) |
May 19, 2022 | 102.47 | 104.55 | 101.74 | 103.37 | 93,661 | +0.85(+0.83%) |
May 18, 2022 | 104.00 | 104.00 | 101.14 | 102.51 | 94,661 | -2.75(-2.62%) |
May 17, 2022 | 100.68 | 106.27 | 99.12 | 105.27 | 88,359 | +6.10(+6.15%) |
May 16, 2022 | 100.21 | 101.28 | 98.13 | 99.17 | 98,733 | -1.94(-1.92%) |
May 13, 2022 | 98.81 | 101.25 | 97.56 | 101.11 | 69,379 | +3.71(+3.81%) |
May 12, 2022 | 95.24 | 97.49 | 94.27 | 97.40 | 81,650 | +2.68(+2.83%) |
May 11, 2022 | 99.11 | 99.26 | 94.71 | 94.71 | 76,269 | -4.05(-4.10%) |
May 10, 2022 | 99.89 | 99.89 | 94.64 | 98.77 | 70,095 | +0.16(+0.17%) |
May 09, 2022 | 98.07 | 98.83 | 95.37 | 98.60 | 73,587 | +0.08(+0.08%) |
May 06, 2022 | 100.23 | 100.39 | 96.65 | 98.53 | 60,303 | -1.15(-1.15%) |
May 05, 2022 | 99.76 | 102.32 | 96.91 | 99.67 | 59,121 | -3.35(-3.25%) |
May 04, 2022 | 97.87 | 103.27 | 97.87 | 103.02 | 75,596 | +5.28(+5.40%) |
May 03, 2022 | 96.86 | 99.18 | 96.41 | 97.74 | 111,336 | +0.00(+0.00%) |
May 02, 2022 | 99.43 | 101.76 | 96.57 | 97.74 | 86,856 | -2.42(-2.42%) |
Apr 29, 2022 | 100.08 | 101.20 | 99.66 | 100.17 | 67,932 | -0.18(-0.18%) |
Apr 28, 2022 | 99.72 | 100.56 | 96.72 | 100.35 | 211,875 | +1.20(+1.21%) |
Apr 27, 2022 | 98.83 | 101.67 | 98.35 | 99.15 | 81,108 | -0.49(-0.49%) |
Apr 26, 2022 | 97.72 | 101.40 | 97.20 | 99.65 | 162,277 | +1.00(+1.02%) |
Apr 25, 2022 | 99.04 | 99.68 | 97.53 | 98.64 | 60,739 | -1.50(-1.49%) |
Apr 22, 2022 | 103.39 | 103.39 | 99.37 | 100.14 | 105,011 | -4.19(-4.02%) |
Apr 21, 2022 | 103.94 | 104.41 | 102.72 | 104.33 | 69,875 | +1.18(+1.14%) |
Apr 20, 2022 | 102.70 | 104.27 | 102.56 | 103.15 | 44,967 | +1.61(+1.59%) |
Apr 19, 2022 | 102.08 | 103.73 | 101.39 | 101.54 | 47,234 | +0.27(+0.27%) |
Apr 18, 2022 | 102.28 | 103.10 | 100.56 | 101.27 | 57,334 | -1.87(-1.82%) |
Apr 14, 2022 | 100.55 | 103.85 | 100.17 | 103.14 | 75,097 | +2.66(+2.65%) |
Apr 13, 2022 | 99.57 | 100.87 | 98.97 | 100.48 | 73,384 | +0.23(+0.23%) |
Apr 12, 2022 | 96.99 | 100.70 | 96.92 | 100.24 | 84,564 | +4.27(+4.45%) |
Apr 11, 2022 | 95.54 | 96.44 | 95.22 | 95.98 | 45,862 | +0.00(+0.00%) |
Apr 08, 2022 | 98.51 | 98.59 | 95.88 | 95.98 | 58,772 | -1.93(-1.97%) |
Apr 07, 2022 | 95.90 | 98.66 | 95.90 | 97.91 | 51,817 | +1.35(+1.40%) |
Apr 06, 2022 | 96.27 | 97.13 | 95.89 | 96.56 | 63,832 | -0.77(-0.79%) |
Apr 05, 2022 | 98.49 | 98.49 | 96.64 | 97.33 | 63,144 | -1.03(-1.05%) |
Apr 04, 2022 | 99.35 | 99.35 | 97.13 | 98.36 | 79,102 | -1.80(-1.79%) |
Apr 01, 2022 | 96.72 | 101.15 | 96.72 | 100.16 | 115,777 | +4.16(+4.33%) |
Mar 31, 2022 | 93.88 | 97.09 | 93.88 | 96.00 | 65,545 | +1.53(+1.61%) |
Mar 30, 2022 | 93.46 | 94.69 | 92.69 | 94.47 | 109,408 | +1.49(+1.60%) |
Mar 29, 2022 | 92.71 | 93.44 | 91.87 | 92.99 | 69,334 | +1.07(+1.17%) |
Mar 28, 2022 | 90.82 | 92.26 | 90.23 | 91.91 | 52,786 | +0.56(+0.61%) |
Mar 25, 2022 | 92.89 | 92.89 | 91.14 | 91.35 | 57,665 | -0.99(-1.08%) |
Mar 24, 2022 | 92.67 | 92.82 | 92.09 | 92.35 | 52,824 | +0.44(+0.48%) |
Mar 23, 2022 | 93.19 | 93.19 | 90.35 | 91.90 | 76,655 | -1.52(-1.62%) |
Mar 22, 2022 | 94.09 | 94.41 | 92.84 | 93.42 | 76,142 | -0.41(-0.43%) |
Mar 21, 2022 | 92.86 | 94.30 | 92.86 | 93.83 | 61,159 | +0.48(+0.52%) |
Mar 18, 2022 | 94.30 | 94.30 | 92.14 | 93.34 | 158,260 | -0.15(-0.17%) |
Mar 17, 2022 | 92.12 | 94.81 | 91.59 | 93.50 | 46,763 | +0.57(+0.61%) |
Mar 16, 2022 | 92.69 | 93.22 | 91.10 | 92.93 | 51,872 | +1.12(+1.22%) |
Mar 15, 2022 | 90.57 | 92.04 | 90.53 | 91.81 | 49,561 | +1.80(+1.99%) |
Mar 14, 2022 | 91.54 | 92.48 | 89.55 | 90.01 | 61,663 | -1.26(-1.39%) |
Mar 11, 2022 | 93.03 | 93.37 | 91.11 | 91.28 | 50,616 | -1.62(-1.75%) |
Mar 10, 2022 | 92.29 | 94.08 | 92.29 | 92.90 | 55,528 | -0.63(-0.68%) |
Mar 09, 2022 | 93.23 | 94.63 | 92.58 | 93.53 | 52,113 | +1.58(+1.71%) |
Mar 08, 2022 | 91.34 | 92.85 | 89.86 | 91.96 | 61,271 | +0.62(+0.67%) |
Mar 07, 2022 | 93.09 | 93.40 | 91.09 | 91.34 | 58,236 | -1.12(-1.22%) |
Mar 04, 2022 | 88.94 | 92.60 | 88.94 | 92.47 | 62,476 | +2.24(+2.48%) |
Mar 03, 2022 | 89.95 | 90.63 | 88.52 | 90.23 | 68,362 | +0.62(+0.70%) |
Mar 02, 2022 | 87.64 | 90.24 | 86.87 | 89.60 | 73,512 | +2.72(+3.13%) |