Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.97 | 101.39 | 99.12 | 100.56 | 466,497 | -0.87(-0.86%) |
May 27, 2022 | 99.38 | 101.42 | 99.38 | 101.42 | 312,790 | +2.98(+3.02%) |
May 26, 2022 | 92.69 | 98.71 | 92.49 | 98.45 | 407,650 | +7.30(+8.01%) |
May 25, 2022 | 89.09 | 92.00 | 89.09 | 91.15 | 406,875 | +1.97(+2.21%) |
May 24, 2022 | 90.85 | 92.41 | 87.38 | 89.18 | 382,695 | -2.98(-3.23%) |
May 23, 2022 | 92.90 | 93.96 | 90.77 | 92.15 | 432,636 | -0.06(-0.06%) |
May 20, 2022 | 94.11 | 95.10 | 89.53 | 92.21 | 380,863 | +0.17(+0.19%) |
May 19, 2022 | 91.64 | 94.03 | 91.29 | 92.04 | 728,615 | -0.41(-0.44%) |
May 18, 2022 | 95.81 | 97.96 | 91.36 | 92.44 | 427,626 | -5.18(-5.31%) |
May 17, 2022 | 97.91 | 98.95 | 95.41 | 97.62 | 273,490 | +1.82(+1.90%) |
May 16, 2022 | 95.73 | 97.86 | 94.60 | 95.81 | 359,705 | -0.52(-0.54%) |
May 13, 2022 | 93.99 | 96.79 | 93.99 | 96.33 | 451,995 | +4.36(+4.74%) |
May 12, 2022 | 90.12 | 92.56 | 88.32 | 91.97 | 502,045 | +1.75(+1.94%) |
May 11, 2022 | 93.87 | 96.23 | 90.13 | 90.21 | 437,065 | -3.98(-4.22%) |
May 10, 2022 | 94.06 | 96.08 | 89.56 | 94.19 | 1,389,852 | +2.22(+2.41%) |
May 09, 2022 | 98.38 | 100.15 | 91.45 | 91.98 | 950,485 | -7.87(-7.88%) |
May 06, 2022 | 99.87 | 100.93 | 96.99 | 99.85 | 510,651 | -0.09(-0.09%) |
May 05, 2022 | 101.83 | 102.80 | 98.78 | 99.93 | 236,806 | -3.29(-3.19%) |
May 04, 2022 | 104.94 | 105.47 | 97.11 | 103.23 | 761,821 | -0.59(-0.56%) |
May 03, 2022 | 106.45 | 106.70 | 101.65 | 103.81 | 321,625 | -2.17(-2.04%) |
May 02, 2022 | 102.06 | 106.66 | 100.96 | 105.98 | 596,979 | +5.17(+5.13%) |
Apr 29, 2022 | 104.44 | 108.00 | 100.43 | 100.81 | 321,321 | -3.45(-3.31%) |
Apr 28, 2022 | 102.75 | 105.19 | 99.36 | 104.26 | 880,094 | +6.55(+6.71%) |
Apr 27, 2022 | 99.92 | 102.26 | 96.71 | 97.70 | 664,175 | -2.63(-2.62%) |
Apr 26, 2022 | 102.89 | 103.74 | 99.80 | 100.34 | 461,972 | -3.60(-3.46%) |
Apr 25, 2022 | 100.72 | 104.07 | 99.34 | 103.94 | 295,962 | +2.95(+2.92%) |
Apr 22, 2022 | 102.70 | 104.15 | 100.11 | 100.99 | 363,613 | -1.99(-1.93%) |
Apr 21, 2022 | 109.13 | 109.13 | 102.27 | 102.98 | 349,112 | -4.62(-4.30%) |
Apr 20, 2022 | 107.97 | 109.62 | 107.49 | 107.60 | 194,791 | -0.41(-0.38%) |
Apr 19, 2022 | 103.75 | 109.00 | 103.75 | 108.02 | 274,808 | +3.84(+3.69%) |
Apr 18, 2022 | 103.85 | 105.65 | 103.31 | 104.18 | 251,635 | -0.49(-0.47%) |
Apr 14, 2022 | 104.32 | 106.49 | 104.32 | 104.66 | 233,581 | +0.34(+0.33%) |
Apr 13, 2022 | 100.70 | 105.74 | 100.66 | 104.32 | 270,784 | +3.12(+3.08%) |
Apr 12, 2022 | 101.67 | 103.49 | 100.71 | 101.20 | 416,177 | +0.85(+0.85%) |
Apr 11, 2022 | 99.60 | 103.34 | 99.60 | 100.35 | 339,067 | -0.38(-0.38%) |
Apr 08, 2022 | 102.41 | 102.65 | 100.13 | 100.73 | 290,959 | -1.79(-1.75%) |
Apr 07, 2022 | 103.82 | 104.24 | 98.85 | 102.53 | 372,929 | -1.75(-1.68%) |
Apr 06, 2022 | 109.28 | 109.28 | 103.61 | 104.28 | 359,470 | -5.82(-5.28%) |
Apr 05, 2022 | 113.26 | 113.26 | 109.19 | 110.10 | 274,544 | -3.16(-2.79%) |
Apr 04, 2022 | 110.00 | 113.66 | 109.84 | 113.26 | 338,992 | +2.55(+2.30%) |
Apr 01, 2022 | 111.52 | 111.98 | 109.54 | 110.71 | 325,619 | +0.54(+0.49%) |
Mar 31, 2022 | 112.49 | 113.55 | 110.09 | 110.17 | 296,860 | -2.61(-2.32%) |
Mar 30, 2022 | 112.64 | 113.65 | 111.63 | 112.78 | 239,713 | -0.55(-0.48%) |
Mar 29, 2022 | 112.61 | 114.25 | 112.48 | 113.33 | 601,056 | +2.54(+2.29%) |
Mar 28, 2022 | 111.83 | 112.94 | 109.69 | 110.79 | 410,007 | -0.49(-0.44%) |
Mar 25, 2022 | 113.66 | 113.69 | 110.47 | 111.28 | 214,433 | -1.98(-1.75%) |
Mar 24, 2022 | 113.09 | 113.37 | 111.28 | 113.26 | 171,181 | +0.49(+0.44%) |
Mar 23, 2022 | 114.85 | 114.87 | 112.44 | 112.77 | 276,014 | -2.00(-1.74%) |
Mar 22, 2022 | 113.68 | 115.03 | 113.06 | 114.77 | 819,779 | +1.43(+1.26%) |
Mar 21, 2022 | 115.24 | 115.24 | 111.31 | 113.35 | 367,955 | -2.92(-2.51%) |
Mar 18, 2022 | 111.76 | 116.83 | 110.95 | 116.27 | 547,821 | +3.77(+3.36%) |
Mar 17, 2022 | 110.64 | 112.55 | 109.40 | 112.49 | 225,134 | +0.38(+0.34%) |
Mar 16, 2022 | 110.40 | 112.33 | 109.20 | 112.11 | 295,688 | +3.56(+3.28%) |
Mar 15, 2022 | 105.59 | 108.93 | 104.54 | 108.56 | 209,189 | +4.30(+4.13%) |
Mar 14, 2022 | 107.48 | 108.06 | 103.68 | 104.26 | 323,673 | -2.39(-2.24%) |
Mar 11, 2022 | 107.89 | 108.51 | 106.55 | 106.64 | 243,973 | -0.25(-0.23%) |
Mar 10, 2022 | 103.64 | 107.62 | 102.82 | 106.89 | 292,709 | +0.74(+0.70%) |
Mar 09, 2022 | 107.22 | 109.08 | 104.95 | 106.14 | 511,464 | +2.63(+2.54%) |
Mar 08, 2022 | 101.71 | 104.84 | 98.07 | 103.52 | 891,772 | +1.98(+1.95%) |
Mar 07, 2022 | 112.24 | 112.24 | 101.04 | 101.53 | 731,925 | -11.23(-9.96%) |
Mar 04, 2022 | 116.75 | 116.75 | 111.43 | 112.77 | 405,333 | -4.45(-3.80%) |
Mar 03, 2022 | 121.61 | 121.97 | 116.15 | 117.22 | 236,968 | -3.96(-3.27%) |
Mar 02, 2022 | 116.96 | 122.69 | 116.96 | 121.18 | 299,968 | +5.44(+4.70%) |