Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.39 | 102.55 | 99.27 | 102.00 | 489,339 | -0.06(-0.06%) |
May 27, 2022 | 101.00 | 102.17 | 100.54 | 102.06 | 324,578 | +1.98(+1.98%) |
May 26, 2022 | 98.40 | 101.58 | 98.40 | 100.08 | 378,058 | +1.93(+1.97%) |
May 25, 2022 | 92.42 | 98.79 | 92.27 | 98.15 | 451,178 | +5.41(+5.84%) |
May 24, 2022 | 94.45 | 95.66 | 91.08 | 92.73 | 771,450 | -3.11(-3.25%) |
May 23, 2022 | 94.21 | 97.53 | 93.71 | 95.85 | 731,898 | +2.05(+2.18%) |
May 20, 2022 | 97.27 | 97.63 | 90.76 | 93.80 | 1,506,687 | -2.31(-2.41%) |
May 19, 2022 | 95.66 | 97.66 | 93.47 | 96.11 | 1,260,143 | -1.99(-2.03%) |
May 18, 2022 | 102.43 | 103.46 | 96.37 | 98.10 | 1,013,980 | -8.36(-7.86%) |
May 17, 2022 | 104.15 | 106.91 | 102.82 | 106.47 | 1,142,417 | +4.86(+4.79%) |
May 16, 2022 | 105.01 | 105.46 | 100.96 | 101.60 | 725,612 | -4.37(-4.12%) |
May 13, 2022 | 101.35 | 106.61 | 100.87 | 105.97 | 1,002,443 | +5.76(+5.74%) |
May 12, 2022 | 94.73 | 100.37 | 94.63 | 100.21 | 761,154 | +4.89(+5.13%) |
May 11, 2022 | 97.27 | 98.41 | 94.90 | 95.32 | 795,413 | -1.38(-1.43%) |
May 10, 2022 | 100.00 | 101.07 | 94.83 | 96.70 | 780,372 | -2.29(-2.32%) |
May 09, 2022 | 98.02 | 101.27 | 97.18 | 99.00 | 828,992 | -0.71(-0.72%) |
May 06, 2022 | 99.30 | 101.91 | 96.68 | 99.71 | 701,308 | +0.60(+0.60%) |
May 05, 2022 | 104.47 | 104.47 | 97.74 | 99.11 | 947,934 | -6.75(-6.37%) |
May 04, 2022 | 98.02 | 105.98 | 97.49 | 105.86 | 1,201,884 | +7.97(+8.15%) |
May 03, 2022 | 91.78 | 98.03 | 91.39 | 97.88 | 1,012,673 | +5.47(+5.92%) |
May 02, 2022 | 90.12 | 92.96 | 89.68 | 92.41 | 825,361 | +2.06(+2.29%) |
Apr 29, 2022 | 92.25 | 95.63 | 90.12 | 90.35 | 1,012,583 | -2.56(-2.76%) |
Apr 28, 2022 | 93.52 | 94.35 | 89.98 | 92.91 | 897,171 | +0.47(+0.50%) |
Apr 27, 2022 | 94.40 | 96.09 | 90.82 | 92.44 | 1,143,403 | -1.28(-1.37%) |
Apr 26, 2022 | 94.72 | 99.73 | 91.64 | 93.72 | 2,480,171 | -7.89(-7.76%) |
Apr 25, 2022 | 97.94 | 102.05 | 96.83 | 101.61 | 1,352,167 | +3.44(+3.51%) |
Apr 22, 2022 | 100.50 | 101.56 | 97.96 | 98.17 | 691,866 | -3.46(-3.41%) |
Apr 21, 2022 | 105.36 | 105.36 | 101.36 | 101.63 | 493,016 | -1.72(-1.67%) |
Apr 20, 2022 | 103.97 | 105.63 | 102.57 | 103.35 | 469,989 | -0.36(-0.35%) |
Apr 19, 2022 | 100.78 | 104.24 | 100.78 | 103.72 | 540,165 | +3.21(+3.19%) |
Apr 18, 2022 | 101.17 | 102.45 | 98.98 | 100.51 | 605,338 | -1.54(-1.51%) |
Apr 14, 2022 | 102.47 | 103.51 | 101.27 | 102.05 | 581,273 | -0.15(-0.15%) |
Apr 13, 2022 | 100.87 | 102.44 | 100.44 | 102.20 | 405,106 | +1.52(+1.51%) |
Apr 12, 2022 | 101.67 | 103.73 | 100.22 | 100.68 | 500,959 | +0.06(+0.06%) |
Apr 11, 2022 | 98.92 | 101.70 | 98.13 | 100.62 | 815,086 | +1.13(+1.14%) |
Apr 08, 2022 | 98.58 | 100.70 | 97.93 | 99.49 | 563,105 | +0.89(+0.91%) |
Apr 07, 2022 | 96.66 | 99.00 | 96.05 | 98.60 | 692,924 | +0.87(+0.89%) |
Apr 06, 2022 | 97.64 | 98.66 | 94.86 | 97.73 | 980,854 | -1.05(-1.06%) |
Apr 05, 2022 | 101.83 | 102.67 | 98.36 | 98.78 | 1,213,842 | -3.89(-3.79%) |
Apr 04, 2022 | 101.42 | 103.14 | 100.70 | 102.67 | 462,928 | +1.38(+1.36%) |
Apr 01, 2022 | 100.73 | 101.67 | 99.57 | 101.29 | 810,271 | +1.06(+1.06%) |
Mar 31, 2022 | 104.62 | 104.64 | 99.92 | 100.22 | 921,871 | -5.29(-5.01%) |
Mar 30, 2022 | 106.21 | 107.65 | 104.90 | 105.52 | 748,773 | -1.21(-1.13%) |
Mar 29, 2022 | 104.16 | 108.05 | 104.15 | 106.72 | 632,073 | +4.30(+4.20%) |
Mar 28, 2022 | 101.63 | 102.57 | 99.10 | 102.42 | 536,217 | +1.08(+1.06%) |
Mar 25, 2022 | 101.92 | 102.05 | 99.80 | 101.35 | 473,768 | -0.31(-0.31%) |
Mar 24, 2022 | 99.92 | 102.42 | 98.78 | 101.66 | 667,747 | +2.95(+2.99%) |
Mar 23, 2022 | 103.24 | 103.61 | 98.68 | 98.71 | 832,725 | -5.52(-5.30%) |
Mar 22, 2022 | 103.30 | 105.38 | 103.23 | 104.23 | 511,584 | +1.24(+1.20%) |
Mar 21, 2022 | 105.24 | 107.15 | 102.00 | 102.99 | 566,870 | -1.93(-1.84%) |
Mar 18, 2022 | 99.32 | 105.72 | 99.32 | 104.92 | 1,678,564 | +3.68(+3.64%) |
Mar 17, 2022 | 100.69 | 100.87 | 99.81 | 101.24 | 540,761 | -0.68(-0.66%) |
Mar 16, 2022 | 102.37 | 104.15 | 100.03 | 101.92 | 828,199 | +0.90(+0.89%) |
Mar 15, 2022 | 100.05 | 101.85 | 98.75 | 101.02 | 740,253 | +1.68(+1.70%) |
Mar 14, 2022 | 102.06 | 102.71 | 98.22 | 99.34 | 906,838 | -1.95(-1.93%) |
Mar 11, 2022 | 106.57 | 106.57 | 100.78 | 101.29 | 539,607 | -4.05(-3.84%) |
Mar 10, 2022 | 105.41 | 108.17 | 103.37 | 105.33 | 676,483 | -1.90(-1.77%) |
Mar 09, 2022 | 106.57 | 108.15 | 106.01 | 107.24 | 534,657 | +3.95(+3.82%) |
Mar 08, 2022 | 104.12 | 106.57 | 101.68 | 103.29 | 1,727,196 | -0.82(-0.79%) |
Mar 07, 2022 | 111.58 | 112.26 | 101.80 | 104.11 | 2,623,310 | -7.96(-7.10%) |
Mar 04, 2022 | 114.71 | 115.21 | 110.65 | 112.06 | 975,609 | -3.99(-3.44%) |
Mar 03, 2022 | 116.14 | 116.49 | 112.66 | 116.05 | 587,835 | +0.93(+0.81%) |
Mar 02, 2022 | 111.34 | 116.96 | 110.64 | 115.12 | 827,973 | +4.09(+3.69%) |