Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.70 | 106.24 | 103.25 | 105.68 | 63,371 | +2.16(+2.09%) |
May 27, 2022 | 101.21 | 104.00 | 100.84 | 103.52 | 185,479 | +6.29(+6.47%) |
May 26, 2022 | 93.50 | 98.06 | 93.50 | 97.23 | 46,356 | +1.88(+1.97%) |
May 25, 2022 | 94.27 | 95.88 | 93.49 | 95.35 | 84,837 | -5.40(-5.36%) |
May 24, 2022 | 100.86 | 101.89 | 98.48 | 100.75 | 44,976 | +1.77(+1.79%) |
May 23, 2022 | 99.48 | 100.64 | 98.27 | 98.98 | 71,967 | +0.36(+0.37%) |
May 20, 2022 | 95.55 | 100.20 | 95.55 | 98.62 | 94,416 | +1.82(+1.88%) |
May 19, 2022 | 95.73 | 98.32 | 95.48 | 96.80 | 46,820 | +0.70(+0.73%) |
May 18, 2022 | 97.37 | 98.37 | 95.61 | 96.10 | 48,978 | -1.78(-1.82%) |
May 17, 2022 | 97.59 | 98.87 | 95.34 | 97.88 | 142,910 | -0.72(-0.73%) |
May 16, 2022 | 98.87 | 100.01 | 97.09 | 98.59 | 68,644 | -1.03(-1.03%) |
May 13, 2022 | 96.67 | 100.00 | 89.21 | 99.62 | 81,004 | +10.39(+11.64%) |
May 12, 2022 | 87.19 | 90.74 | 86.09 | 89.23 | 68,587 | +1.98(+2.27%) |
May 11, 2022 | 88.49 | 91.59 | 86.96 | 87.25 | 93,107 | -1.36(-1.53%) |
May 10, 2022 | 90.82 | 90.90 | 88.01 | 88.61 | 61,301 | -1.54(-1.71%) |
May 09, 2022 | 93.60 | 106.71 | 89.35 | 90.15 | 81,318 | -11.94(-11.70%) |
May 06, 2022 | 102.11 | 103.85 | 100.38 | 102.09 | 65,012 | +1.00(+0.99%) |
May 05, 2022 | 105.81 | 106.72 | 99.87 | 101.09 | 43,626 | -12.34(-10.88%) |
May 04, 2022 | 108.59 | 114.91 | 106.92 | 113.43 | 48,777 | +6.11(+5.69%) |
May 03, 2022 | 107.17 | 107.94 | 105.00 | 107.32 | 45,572 | +3.30(+3.17%) |
May 02, 2022 | 103.62 | 104.54 | 101.52 | 104.02 | 88,797 | +1.20(+1.17%) |
Apr 29, 2022 | 105.74 | 106.08 | 102.25 | 102.82 | 48,755 | -0.72(-0.70%) |
Apr 28, 2022 | 102.52 | 104.54 | 100.00 | 103.54 | 51,357 | +12.83(+14.14%) |
Apr 27, 2022 | 91.52 | 93.20 | 90.13 | 90.71 | 67,021 | -0.13(-0.14%) |
Apr 26, 2022 | 94.23 | 94.39 | 90.38 | 90.84 | 57,833 | -5.89(-6.09%) |
Apr 25, 2022 | 97.02 | 97.04 | 93.91 | 96.73 | 85,911 | +0.75(+0.78%) |
Apr 22, 2022 | 98.27 | 99.46 | 94.55 | 95.98 | 30,714 | +0.80(+0.84%) |
Apr 21, 2022 | 98.98 | 100.24 | 94.71 | 95.18 | 54,145 | -5.74(-5.69%) |
Apr 20, 2022 | 102.74 | 102.74 | 99.45 | 100.92 | 96,450 | -0.59(-0.59%) |
Apr 19, 2022 | 98.41 | 101.81 | 98.14 | 101.52 | 38,637 | +0.61(+0.60%) |
Apr 18, 2022 | 100.83 | 102.00 | 99.83 | 100.91 | 58,119 | -0.59(-0.58%) |
Apr 14, 2022 | 101.50 | 104.74 | 101.50 | 101.50 | 28,134 | -2.45(-2.36%) |
Apr 13, 2022 | 101.43 | 104.49 | 101.16 | 103.95 | 44,548 | +1.48(+1.44%) |
Apr 12, 2022 | 105.85 | 107.06 | 102.25 | 102.47 | 47,969 | -0.30(-0.29%) |
Apr 11, 2022 | 105.58 | 106.10 | 102.77 | 102.77 | 41,772 | -3.10(-2.93%) |
Apr 08, 2022 | 108.35 | 108.35 | 105.44 | 105.87 | 33,486 | -6.23(-5.56%) |
Apr 07, 2022 | 112.21 | 113.57 | 110.94 | 112.10 | 38,318 | +0.08(+0.07%) |
Apr 06, 2022 | 113.98 | 116.13 | 109.51 | 112.02 | 48,411 | -7.58(-6.34%) |
Apr 05, 2022 | 120.61 | 121.33 | 118.32 | 119.60 | 33,384 | +5.75(+5.06%) |
Apr 04, 2022 | 110.68 | 114.62 | 110.68 | 113.84 | 73,306 | +8.66(+8.23%) |
Apr 01, 2022 | 105.38 | 108.05 | 104.18 | 105.19 | 107,972 | +3.14(+3.08%) |
Mar 31, 2022 | 105.05 | 108.47 | 102.05 | 102.05 | 67,346 | -6.88(-6.32%) |
Mar 30, 2022 | 110.85 | 110.85 | 108.17 | 108.93 | 19,307 | -2.05(-1.85%) |
Mar 29, 2022 | 109.30 | 111.01 | 107.44 | 110.98 | 51,366 | +4.17(+3.90%) |
Mar 28, 2022 | 107.81 | 107.81 | 103.69 | 106.81 | 73,088 | -4.70(-4.21%) |
Mar 25, 2022 | 114.43 | 114.87 | 110.00 | 111.51 | 25,298 | +0.13(+0.12%) |
Mar 24, 2022 | 111.27 | 112.95 | 110.04 | 111.38 | 25,110 | +0.76(+0.69%) |
Mar 23, 2022 | 112.39 | 112.39 | 109.99 | 110.62 | 23,661 | -2.17(-1.92%) |
Mar 22, 2022 | 113.85 | 113.85 | 109.68 | 112.79 | 44,137 | +1.93(+1.74%) |
Mar 21, 2022 | 112.19 | 113.38 | 109.81 | 110.86 | 75,860 | -3.80(-3.31%) |
Mar 18, 2022 | 107.98 | 115.09 | 107.97 | 114.66 | 36,798 | +4.37(+3.96%) |
Mar 17, 2022 | 109.01 | 111.02 | 108.68 | 110.29 | 40,067 | -0.17(-0.15%) |
Mar 16, 2022 | 107.02 | 111.89 | 105.99 | 110.46 | 28,573 | +9.83(+9.77%) |
Mar 15, 2022 | 101.29 | 101.29 | 97.74 | 100.63 | 55,294 | +2.61(+2.67%) |
Mar 14, 2022 | 103.30 | 104.99 | 97.47 | 98.02 | 50,213 | -3.58(-3.53%) |
Mar 11, 2022 | 105.41 | 105.99 | 101.60 | 101.60 | 34,283 | +2.43(+2.45%) |
Mar 10, 2022 | 97.72 | 100.28 | 97.65 | 99.17 | 47,211 | -3.02(-2.96%) |
Mar 09, 2022 | 97.72 | 102.51 | 96.51 | 102.19 | 39,260 | +10.82(+11.84%) |
Mar 08, 2022 | 93.91 | 95.75 | 89.59 | 91.37 | 72,662 | -1.94(-2.08%) |
Mar 07, 2022 | 101.72 | 101.72 | 93.21 | 93.31 | 67,546 | -4.53(-4.63%) |
Mar 04, 2022 | 99.37 | 99.39 | 95.96 | 97.84 | 47,583 | -2.76(-2.74%) |
Mar 03, 2022 | 106.94 | 107.99 | 100.60 | 100.60 | 52,702 | -8.73(-7.98%) |
Mar 02, 2022 | 110.84 | 111.59 | 107.50 | 109.33 | 49,348 | +0.83(+0.76%) |