Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 91.20 | 92.19 | 88.80 | 90.24 | 907,864 | +0.40(+0.45%) |
May 27, 2022 | 90.88 | 91.48 | 88.80 | 89.84 | 820,644 | -3.20(-3.44%) |
May 26, 2022 | 93.56 | 93.68 | 91.56 | 93.04 | 811,674 | -1.56(-1.65%) |
May 25, 2022 | 97.60 | 97.80 | 92.40 | 94.60 | 755,003 | -1.52(-1.58%) |
May 24, 2022 | 97.60 | 100.00 | 95.68 | 96.12 | 1,253,810 | -0.12(-0.12%) |
May 23, 2022 | 99.24 | 102.52 | 93.32 | 96.24 | 1,462,930 | -3.96(-3.95%) |
May 20, 2022 | 99.60 | 106.00 | 98.90 | 100.20 | 1,684,483 | -1.22(-1.20%) |
May 19, 2022 | 105.16 | 107.44 | 101.12 | 101.42 | 1,100,869 | -2.94(-2.82%) |
May 18, 2022 | 101.20 | 105.88 | 98.08 | 104.36 | 1,303,231 | +5.20(+5.24%) |
May 17, 2022 | 96.28 | 102.96 | 96.28 | 99.16 | 899,399 | +0.40(+0.41%) |
May 16, 2022 | 104.00 | 104.76 | 97.60 | 98.76 | 1,066,237 | -5.12(-4.93%) |
May 13, 2022 | 105.08 | 105.92 | 103.08 | 103.88 | 793,623 | -3.84(-3.56%) |
May 12, 2022 | 109.84 | 112.76 | 106.32 | 107.72 | 914,540 | -1.40(-1.28%) |
May 11, 2022 | 108.60 | 110.80 | 104.12 | 109.12 | 685,167 | +0.90(+0.83%) |
May 10, 2022 | 107.20 | 113.72 | 106.20 | 108.22 | 1,137,048 | -3.82(-3.41%) |
May 09, 2022 | 113.32 | 114.76 | 109.28 | 112.04 | 1,117,801 | +3.76(+3.47%) |
May 06, 2022 | 109.60 | 113.84 | 106.56 | 108.28 | 1,466,283 | +0.28(+0.26%) |
May 05, 2022 | 100.24 | 110.24 | 100.24 | 108.00 | 1,931,583 | +8.60(+8.65%) |
May 04, 2022 | 106.32 | 107.36 | 99.40 | 99.40 | 1,174,642 | -8.80(-8.13%) |
May 03, 2022 | 108.56 | 111.24 | 107.08 | 108.20 | 614,774 | -1.80(-1.64%) |
May 02, 2022 | 115.56 | 117.12 | 110.00 | 110.00 | 1,318,464 | -0.84(-0.76%) |
Apr 29, 2022 | 106.04 | 112.60 | 104.36 | 110.84 | 1,542,960 | +6.68(+6.41%) |
Apr 28, 2022 | 103.60 | 110.84 | 102.00 | 104.16 | 1,262,046 | -4.64(-4.26%) |
Apr 27, 2022 | 104.04 | 109.00 | 102.04 | 108.80 | 1,517,403 | +3.40(+3.23%) |
Apr 26, 2022 | 100.92 | 108.64 | 100.84 | 105.40 | 1,186,798 | +6.20(+6.25%) |
Apr 25, 2022 | 106.40 | 107.88 | 99.20 | 99.20 | 1,351,205 | -5.40(-5.16%) |
Apr 22, 2022 | 99.48 | 106.00 | 99.24 | 104.60 | 1,127,818 | +5.16(+5.19%) |
Apr 21, 2022 | 96.80 | 100.88 | 96.04 | 99.44 | 657,478 | +1.88(+1.93%) |
Apr 20, 2022 | 97.44 | 100.68 | 97.24 | 97.56 | 424,428 | -1.36(-1.37%) |
Apr 19, 2022 | 100.32 | 100.96 | 97.84 | 98.92 | 637,395 | -2.32(-2.29%) |
Apr 18, 2022 | 100.60 | 102.36 | 99.36 | 101.24 | 627,124 | +1.28(+1.28%) |
Apr 14, 2022 | 98.08 | 100.28 | 96.60 | 99.96 | 733,143 | +1.60(+1.63%) |
Apr 13, 2022 | 103.00 | 104.08 | 98.12 | 98.36 | 737,337 | -4.60(-4.47%) |
Apr 12, 2022 | 100.72 | 105.48 | 98.80 | 102.96 | 1,082,093 | -1.44(-1.38%) |
Apr 11, 2022 | 101.52 | 104.40 | 99.00 | 104.40 | 874,750 | +5.72(+5.80%) |
Apr 08, 2022 | 97.40 | 100.00 | 94.86 | 98.68 | 695,350 | +2.48(+2.58%) |
Apr 07, 2022 | 98.72 | 99.80 | 96.04 | 96.20 | 820,385 | -1.32(-1.35%) |
Apr 06, 2022 | 104.04 | 105.88 | 97.40 | 97.52 | 1,185,446 | -1.72(-1.73%) |
Apr 05, 2022 | 98.40 | 103.56 | 96.68 | 99.24 | 1,124,137 | +1.52(+1.56%) |
Apr 04, 2022 | 100.04 | 101.12 | 95.96 | 97.72 | 908,365 | -2.40(-2.40%) |
Apr 01, 2022 | 102.28 | 103.56 | 100.00 | 100.12 | 768,371 | -2.68(-2.61%) |
Mar 31, 2022 | 101.32 | 104.08 | 100.84 | 102.80 | 739,791 | +2.80(+2.80%) |
Mar 30, 2022 | 101.12 | 103.24 | 99.12 | 100.00 | 993,073 | +0.60(+0.60%) |
Mar 29, 2022 | 100.40 | 101.96 | 96.88 | 99.40 | 1,288,562 | -3.52(-3.42%) |
Mar 28, 2022 | 102.88 | 121.88 | 101.60 | 102.92 | 2,722,992 | +2.12(+2.10%) |
Mar 25, 2022 | 100.20 | 103.12 | 99.76 | 100.80 | 1,122,744 | +0.00(+0.00%) |
Mar 24, 2022 | 100.08 | 104.12 | 99.00 | 100.80 | 897,400 | -1.16(-1.14%) |
Mar 23, 2022 | 103.60 | 103.96 | 97.92 | 101.96 | 1,232,843 | +0.18(+0.18%) |
Mar 22, 2022 | 102.16 | 102.60 | 97.92 | 101.78 | 1,219,373 | -2.26(-2.17%) |
Mar 21, 2022 | 99.16 | 105.28 | 95.56 | 104.04 | 2,417,731 | +4.04(+4.04%) |
Mar 18, 2022 | 109.52 | 111.52 | 98.56 | 100.00 | 2,429,388 | -4.60(-4.40%) |
Mar 17, 2022 | 105.60 | 110.16 | 103.20 | 104.60 | 2,157,672 | +0.80(+0.77%) |
Mar 16, 2022 | 118.16 | 118.68 | 103.56 | 103.80 | 3,900,831 | -11.00(-9.58%) |
Mar 15, 2022 | 123.56 | 166.60 | 114.80 | 114.80 | 13,138,891 | -0.44(-0.38%) |
Mar 14, 2022 | 104.84 | 123.00 | 101.80 | 115.24 | 16,596,964 | +9.88(+9.38%) |
Mar 11, 2022 | 100.12 | 105.72 | 99.96 | 105.36 | 12,779,152 | +2.04(+1.97%) |
Mar 10, 2022 | 109.60 | 110.12 | 103.24 | 103.32 | 12,251,909 | -4.80(-4.44%) |
Mar 09, 2022 | 106.76 | 108.88 | 104.80 | 108.12 | 15,753,172 | -4.48(-3.98%) |
Mar 08, 2022 | 113.04 | 117.44 | 106.72 | 112.60 | 22,145,004 | -1.36(-1.19%) |
Mar 07, 2022 | 105.20 | 114.12 | 105.04 | 113.96 | 16,721,880 | +9.16(+8.74%) |
Mar 04, 2022 | 105.96 | 109.28 | 104.10 | 104.80 | 15,404,530 | +4.36(+4.34%) |
Mar 03, 2022 | 98.72 | 103.08 | 97.36 | 100.44 | 12,833,591 | +0.60(+0.60%) |
Mar 02, 2022 | 105.24 | 105.96 | 98.80 | 99.84 | 13,331,517 | -6.84(-6.41%) |