Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 107.70 | 107.71 | 105.34 | 106.93 | 2,393,262 | -1.12(-1.04%) |
May 27, 2022 | 106.10 | 108.28 | 106.08 | 108.05 | 892,135 | +1.90(+1.79%) |
May 26, 2022 | 104.33 | 106.56 | 103.94 | 106.15 | 841,135 | +2.52(+2.43%) |
May 25, 2022 | 102.65 | 104.87 | 101.63 | 103.63 | 1,288,038 | +0.82(+0.80%) |
May 24, 2022 | 102.48 | 103.39 | 100.56 | 102.81 | 869,303 | -0.32(-0.31%) |
May 23, 2022 | 103.66 | 104.00 | 102.18 | 103.13 | 1,200,086 | +0.18(+0.17%) |
May 20, 2022 | 102.27 | 103.07 | 100.16 | 102.96 | 1,436,087 | +1.71(+1.69%) |
May 19, 2022 | 102.10 | 103.50 | 99.68 | 101.25 | 2,047,026 | -0.85(-0.83%) |
May 18, 2022 | 110.82 | 111.31 | 101.71 | 102.10 | 1,558,502 | -10.03(-8.94%) |
May 17, 2022 | 109.03 | 112.39 | 108.75 | 112.13 | 1,596,864 | +3.49(+3.22%) |
May 16, 2022 | 108.88 | 109.50 | 106.57 | 108.63 | 1,458,467 | -0.33(-0.30%) |
May 13, 2022 | 108.76 | 112.21 | 108.40 | 108.96 | 1,927,243 | +0.44(+0.41%) |
May 12, 2022 | 105.45 | 108.58 | 105.11 | 108.52 | 2,172,058 | +3.08(+2.92%) |
May 11, 2022 | 106.31 | 107.28 | 104.74 | 105.45 | 1,791,462 | -1.02(-0.95%) |
May 10, 2022 | 107.02 | 107.96 | 103.88 | 106.46 | 2,010,094 | -0.71(-0.67%) |
May 09, 2022 | 104.95 | 108.94 | 104.46 | 107.18 | 3,082,047 | +1.67(+1.58%) |
May 06, 2022 | 106.25 | 107.54 | 104.33 | 105.51 | 1,792,079 | -0.99(-0.93%) |
May 05, 2022 | 107.38 | 108.92 | 106.04 | 106.49 | 2,006,751 | -1.71(-1.58%) |
May 04, 2022 | 101.20 | 108.34 | 100.94 | 108.20 | 2,435,285 | +7.97(+7.95%) |
May 03, 2022 | 95.69 | 101.15 | 95.68 | 100.23 | 1,972,003 | +2.58(+2.64%) |
May 02, 2022 | 96.71 | 98.48 | 95.84 | 97.66 | 2,082,562 | +0.92(+0.95%) |
Apr 29, 2022 | 99.71 | 101.18 | 96.54 | 96.74 | 3,051,453 | -3.22(-3.22%) |
Apr 28, 2022 | 98.90 | 100.17 | 98.30 | 99.96 | 1,541,985 | +1.81(+1.84%) |
Apr 27, 2022 | 95.91 | 98.92 | 95.91 | 98.15 | 1,363,461 | +2.07(+2.15%) |
Apr 26, 2022 | 98.12 | 99.19 | 96.03 | 96.08 | 1,483,019 | -2.25(-2.28%) |
Apr 25, 2022 | 96.48 | 98.42 | 95.60 | 98.33 | 1,504,291 | +1.24(+1.28%) |
Apr 22, 2022 | 96.71 | 98.27 | 96.68 | 97.09 | 1,593,794 | -0.10(-0.10%) |
Apr 21, 2022 | 98.13 | 99.25 | 96.80 | 97.19 | 1,136,921 | -0.03(-0.03%) |
Apr 20, 2022 | 97.14 | 97.70 | 96.03 | 97.22 | 1,094,767 | +0.85(+0.88%) |
Apr 19, 2022 | 94.98 | 96.79 | 94.73 | 96.37 | 1,418,357 | +1.89(+2.01%) |
Apr 18, 2022 | 94.19 | 94.85 | 93.80 | 94.47 | 810,364 | +0.06(+0.06%) |
Apr 14, 2022 | 95.56 | 95.68 | 94.04 | 94.41 | 3,733,126 | -0.66(-0.70%) |
Apr 13, 2022 | 94.74 | 95.67 | 94.26 | 95.08 | 1,563,855 | +0.62(+0.65%) |
Apr 12, 2022 | 95.06 | 97.16 | 94.18 | 94.46 | 1,463,479 | -0.18(-0.19%) |
Apr 11, 2022 | 95.25 | 96.58 | 94.26 | 94.64 | 1,245,325 | -0.90(-0.94%) |
Apr 08, 2022 | 95.69 | 96.17 | 94.56 | 95.54 | 1,702,590 | +0.12(+0.12%) |
Apr 07, 2022 | 94.02 | 95.63 | 92.72 | 95.42 | 1,563,963 | +1.35(+1.43%) |
Apr 06, 2022 | 94.61 | 95.32 | 93.30 | 94.07 | 1,418,936 | -1.04(-1.10%) |
Apr 05, 2022 | 97.59 | 98.43 | 94.86 | 95.12 | 1,574,359 | -2.98(-3.04%) |
Apr 04, 2022 | 97.17 | 98.70 | 96.74 | 98.10 | 1,130,537 | +0.43(+0.44%) |
Apr 01, 2022 | 101.29 | 102.17 | 96.19 | 97.67 | 1,688,661 | -3.07(-3.04%) |
Mar 31, 2022 | 102.65 | 103.26 | 100.67 | 100.73 | 2,115,420 | -1.92(-1.87%) |
Mar 30, 2022 | 102.69 | 103.53 | 101.86 | 102.66 | 920,987 | -0.19(-0.19%) |
Mar 29, 2022 | 103.50 | 105.00 | 101.98 | 102.85 | 1,040,546 | +0.32(+0.31%) |
Mar 28, 2022 | 100.56 | 102.77 | 100.40 | 102.53 | 1,051,213 | +2.04(+2.03%) |
Mar 25, 2022 | 101.62 | 101.79 | 99.31 | 100.49 | 901,451 | -0.94(-0.92%) |
Mar 24, 2022 | 100.44 | 101.59 | 100.04 | 101.42 | 722,993 | +1.46(+1.46%) |
Mar 23, 2022 | 103.99 | 104.02 | 99.87 | 99.96 | 1,187,697 | -4.02(-3.87%) |
Mar 22, 2022 | 103.87 | 104.55 | 103.32 | 103.98 | 1,104,857 | +0.34(+0.33%) |
Mar 21, 2022 | 103.41 | 105.23 | 102.69 | 103.64 | 1,268,686 | -0.62(-0.60%) |
Mar 18, 2022 | 103.23 | 104.36 | 101.81 | 104.27 | 2,292,451 | +0.89(+0.86%) |
Mar 17, 2022 | 99.91 | 103.53 | 99.56 | 103.38 | 1,529,739 | +2.84(+2.83%) |
Mar 16, 2022 | 98.17 | 100.55 | 98.12 | 100.54 | 1,323,823 | +3.39(+3.49%) |
Mar 15, 2022 | 96.86 | 97.59 | 95.58 | 97.15 | 1,155,983 | +1.28(+1.33%) |
Mar 14, 2022 | 97.75 | 98.13 | 95.20 | 95.87 | 1,062,260 | -1.35(-1.39%) |
Mar 11, 2022 | 99.03 | 99.38 | 97.14 | 97.22 | 1,046,794 | -1.02(-1.03%) |
Mar 10, 2022 | 97.94 | 99.06 | 98.23 | 1,102,859 | -0.21(-0.22%) | |
Mar 09, 2022 | 100.10 | 101.26 | 97.13 | 98.45 | 1,303,850 | +0.67(+0.69%) |
Mar 08, 2022 | 97.12 | 99.98 | 96.66 | 97.77 | 2,019,262 | +0.33(+0.34%) |
Mar 07, 2022 | 96.97 | 98.03 | 95.08 | 97.44 | 2,013,650 | +0.26(+0.27%) |
Mar 04, 2022 | 98.62 | 98.81 | 96.44 | 97.18 | 1,862,184 | -1.85(-1.86%) |
Mar 03, 2022 | 101.68 | 102.05 | 98.82 | 99.02 | 1,330,218 | -1.76(-1.74%) |
Mar 02, 2022 | 99.45 | 101.92 | 98.36 | 100.78 | 1,487,724 | +1.66(+1.67%) |