Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 107.07 | 113.52 | 106.23 | 112.21 | 510,664 | +5.34(+5.00%) |
May 27, 2022 | 106.28 | 108.35 | 106.28 | 106.87 | 189,924 | +1.56(+1.48%) |
May 26, 2022 | 101.70 | 107.47 | 101.25 | 105.31 | 230,673 | +5.13(+5.12%) |
May 25, 2022 | 99.60 | 102.39 | 97.69 | 100.18 | 344,552 | -0.81(-0.80%) |
May 24, 2022 | 101.67 | 102.93 | 99.97 | 100.99 | 258,569 | -2.28(-2.21%) |
May 23, 2022 | 106.14 | 106.14 | 102.25 | 103.27 | 276,477 | -1.11(-1.06%) |
May 20, 2022 | 108.49 | 109.63 | 100.95 | 104.38 | 244,728 | -1.38(-1.30%) |
May 19, 2022 | 105.29 | 108.38 | 105.29 | 105.76 | 201,627 | +0.28(+0.27%) |
May 18, 2022 | 107.07 | 109.22 | 104.56 | 105.48 | 206,504 | -4.16(-3.79%) |
May 17, 2022 | 103.53 | 109.76 | 103.47 | 109.64 | 320,640 | +8.90(+8.83%) |
May 16, 2022 | 103.30 | 103.42 | 99.36 | 100.74 | 280,407 | -3.38(-3.25%) |
May 13, 2022 | 100.86 | 104.71 | 100.39 | 104.12 | 307,700 | +5.88(+5.99%) |
May 12, 2022 | 96.55 | 98.52 | 94.29 | 98.24 | 387,433 | +0.69(+0.71%) |
May 11, 2022 | 100.05 | 102.57 | 97.14 | 97.55 | 333,310 | -1.84(-1.85%) |
May 10, 2022 | 99.92 | 101.02 | 96.30 | 99.39 | 291,642 | +0.38(+0.38%) |
May 09, 2022 | 102.63 | 103.87 | 98.66 | 99.01 | 190,738 | -5.83(-5.56%) |
May 06, 2022 | 105.54 | 108.21 | 102.77 | 104.84 | 215,069 | -0.40(-0.38%) |
May 05, 2022 | 108.24 | 110.00 | 102.98 | 105.24 | 282,448 | -5.64(-5.09%) |
May 04, 2022 | 107.64 | 111.11 | 105.54 | 110.88 | 321,011 | +2.00(+1.84%) |
May 03, 2022 | 103.12 | 109.78 | 102.13 | 108.88 | 322,370 | +4.78(+4.59%) |
May 02, 2022 | 104.23 | 105.00 | 100.26 | 104.10 | 449,222 | -0.61(-0.58%) |
Apr 29, 2022 | 107.15 | 109.88 | 104.00 | 104.71 | 634,561 | -0.50(-0.48%) |
Apr 28, 2022 | 95.96 | 107.31 | 95.02 | 105.21 | 1,137,633 | +11.55(+12.33%) |
Apr 27, 2022 | 91.34 | 95.48 | 91.25 | 93.66 | 452,874 | +2.59(+2.84%) |
Apr 26, 2022 | 91.33 | 92.14 | 88.82 | 91.07 | 535,169 | -1.92(-2.06%) |
Apr 25, 2022 | 91.54 | 93.05 | 89.78 | 92.99 | 383,478 | +0.36(+0.39%) |
Apr 22, 2022 | 95.08 | 95.98 | 92.47 | 92.63 | 313,327 | -4.60(-4.73%) |
Apr 21, 2022 | 103.94 | 104.99 | 96.44 | 97.23 | 274,166 | -2.79(-2.79%) |
Apr 20, 2022 | 98.01 | 101.64 | 98.01 | 100.02 | 412,963 | +3.17(+3.27%) |
Apr 19, 2022 | 95.29 | 98.44 | 94.62 | 96.85 | 1,361,929 | +1.77(+1.86%) |
Apr 18, 2022 | 93.69 | 95.74 | 92.17 | 95.08 | 309,526 | +0.53(+0.56%) |
Apr 14, 2022 | 96.70 | 97.40 | 93.77 | 94.55 | 321,330 | -2.38(-2.46%) |
Apr 13, 2022 | 96.85 | 97.95 | 96.22 | 96.93 | 315,839 | -0.17(-0.18%) |
Apr 12, 2022 | 97.63 | 99.59 | 96.11 | 97.10 | 237,552 | +0.85(+0.88%) |
Apr 11, 2022 | 98.00 | 103.25 | 96.08 | 96.25 | 333,187 | -2.53(-2.56%) |
Apr 08, 2022 | 99.12 | 100.11 | 97.67 | 98.78 | 362,546 | -0.27(-0.27%) |
Apr 07, 2022 | 98.00 | 99.44 | 97.00 | 99.05 | 465,556 | +0.16(+0.16%) |
Apr 06, 2022 | 97.29 | 99.87 | 96.66 | 98.89 | 452,308 | +0.49(+0.50%) |
Apr 05, 2022 | 104.31 | 104.55 | 98.06 | 98.40 | 651,835 | -7.93(-7.46%) |
Apr 04, 2022 | 107.11 | 108.54 | 105.75 | 106.33 | 331,497 | -0.78(-0.73%) |
Apr 01, 2022 | 110.33 | 111.98 | 105.33 | 107.11 | 439,742 | -2.02(-1.85%) |
Mar 31, 2022 | 108.97 | 111.11 | 108.65 | 109.13 | 343,534 | -1.20(-1.09%) |
Mar 30, 2022 | 111.72 | 112.92 | 109.97 | 110.33 | 243,101 | -3.66(-3.21%) |
Mar 29, 2022 | 107.71 | 116.57 | 107.71 | 113.99 | 489,697 | +9.42(+9.01%) |
Mar 28, 2022 | 105.02 | 105.78 | 101.94 | 104.57 | 217,669 | -0.56(-0.53%) |
Mar 25, 2022 | 104.65 | 105.65 | 102.18 | 105.13 | 242,764 | +0.35(+0.33%) |
Mar 24, 2022 | 105.23 | 106.15 | 102.63 | 104.78 | 268,904 | -0.70(-0.66%) |
Mar 23, 2022 | 105.17 | 107.52 | 103.61 | 105.48 | 219,686 | -2.38(-2.21%) |
Mar 22, 2022 | 105.72 | 108.19 | 105.19 | 107.86 | 343,355 | +2.58(+2.45%) |
Mar 21, 2022 | 107.29 | 107.97 | 104.04 | 105.28 | 182,889 | -2.84(-2.63%) |
Mar 18, 2022 | 103.91 | 109.52 | 103.53 | 108.12 | 373,737 | +1.53(+1.44%) |
Mar 17, 2022 | 107.09 | 109.68 | 105.56 | 106.59 | 188,352 | -4.29(-3.87%) |
Mar 16, 2022 | 102.51 | 113.71 | 101.47 | 110.88 | 386,917 | +10.14(+10.07%) |
Mar 15, 2022 | 100.11 | 102.15 | 98.20 | 100.74 | 281,364 | +1.58(+1.59%) |
Mar 14, 2022 | 101.46 | 105.18 | 98.72 | 99.16 | 310,128 | -2.79(-2.74%) |
Mar 11, 2022 | 104.19 | 105.83 | 100.47 | 101.95 | 277,071 | -3.11(-2.96%) |
Mar 10, 2022 | 103.98 | 105.98 | 105.06 | 200,567 | -2.11(-1.97%) | |
Mar 09, 2022 | 103.27 | 110.65 | 103.27 | 107.17 | 482,367 | +7.04(+7.03%) |
Mar 08, 2022 | 98.46 | 105.00 | 96.76 | 100.13 | 329,751 | +2.55(+2.61%) |
Mar 07, 2022 | 106.13 | 106.82 | 97.57 | 97.58 | 433,268 | -7.42(-7.07%) |
Mar 04, 2022 | 110.46 | 112.05 | 102.13 | 105.00 | 383,945 | -6.74(-6.03%) |
Mar 03, 2022 | 116.44 | 116.44 | 110.97 | 111.74 | 312,634 | -4.12(-3.56%) |
Mar 02, 2022 | 112.45 | 116.92 | 110.15 | 115.86 | 323,314 | +3.85(+3.44%) |