Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.81 | 102.81 | 101.40 | 102.18 | 350,371 | -1.24(-1.20%) |
May 27, 2022 | 101.73 | 103.42 | 101.60 | 103.42 | 304,792 | +2.12(+2.09%) |
May 26, 2022 | 100.02 | 102.16 | 100.02 | 101.30 | 283,771 | +1.62(+1.63%) |
May 25, 2022 | 98.75 | 99.97 | 98.38 | 99.68 | 388,214 | +0.84(+0.85%) |
May 24, 2022 | 97.80 | 99.00 | 96.62 | 98.84 | 368,589 | +0.73(+0.74%) |
May 23, 2022 | 97.31 | 98.38 | 96.52 | 98.11 | 539,537 | +1.84(+1.91%) |
May 20, 2022 | 98.00 | 98.02 | 94.46 | 96.27 | 863,569 | -0.90(-0.93%) |
May 19, 2022 | 97.49 | 98.37 | 96.34 | 97.17 | 454,109 | -1.19(-1.21%) |
May 18, 2022 | 99.90 | 100.73 | 97.95 | 98.36 | 516,169 | -2.53(-2.51%) |
May 17, 2022 | 99.90 | 101.14 | 99.52 | 100.89 | 719,445 | +2.33(+2.36%) |
May 16, 2022 | 98.67 | 99.75 | 98.33 | 98.56 | 412,808 | -0.16(-0.16%) |
May 13, 2022 | 97.89 | 99.18 | 97.51 | 98.72 | 511,808 | +1.64(+1.69%) |
May 12, 2022 | 97.52 | 98.43 | 95.38 | 97.08 | 606,860 | -0.64(-0.65%) |
May 11, 2022 | 98.89 | 100.83 | 97.59 | 97.72 | 576,542 | -1.08(-1.09%) |
May 10, 2022 | 99.70 | 100.47 | 97.94 | 98.80 | 889,983 | +0.18(+0.18%) |
May 09, 2022 | 102.34 | 102.34 | 98.13 | 98.62 | 2,360,028 | -4.58(-4.44%) |
May 06, 2022 | 103.51 | 103.61 | 101.71 | 103.20 | 458,963 | -0.69(-0.66%) |
May 05, 2022 | 106.11 | 106.25 | 103.16 | 103.89 | 590,180 | -2.57(-2.41%) |
May 04, 2022 | 104.19 | 106.67 | 103.54 | 106.46 | 641,141 | +2.73(+2.63%) |
May 03, 2022 | 103.18 | 104.55 | 102.69 | 103.73 | 499,134 | +0.82(+0.80%) |
May 02, 2022 | 102.72 | 103.91 | 100.97 | 102.91 | 810,457 | +0.05(+0.05%) |
Apr 29, 2022 | 105.98 | 106.44 | 102.61 | 102.86 | 488,344 | -3.01(-2.84%) |
Apr 28, 2022 | 106.25 | 106.51 | 104.11 | 105.87 | 501,812 | +0.57(+0.54%) |
Apr 27, 2022 | 105.91 | 106.48 | 104.27 | 105.30 | 1,171,025 | -0.86(-0.81%) |
Apr 26, 2022 | 107.19 | 107.93 | 106.00 | 106.16 | 573,462 | -1.48(-1.37%) |
Apr 25, 2022 | 107.95 | 107.95 | 105.34 | 107.64 | 928,826 | -0.67(-0.62%) |
Apr 22, 2022 | 109.17 | 110.20 | 108.16 | 108.31 | 614,839 | -0.94(-0.86%) |
Apr 21, 2022 | 113.50 | 113.60 | 108.93 | 109.25 | 753,931 | -3.33(-2.96%) |
Apr 20, 2022 | 113.23 | 113.54 | 112.09 | 112.58 | 467,153 | -0.07(-0.06%) |
Apr 19, 2022 | 111.46 | 113.39 | 111.33 | 112.65 | 514,940 | +0.97(+0.87%) |
Apr 18, 2022 | 112.08 | 112.67 | 111.16 | 111.68 | 540,159 | -0.24(-0.21%) |
Apr 14, 2022 | 111.75 | 112.77 | 111.75 | 111.92 | 586,590 | +0.30(+0.27%) |
Apr 13, 2022 | 111.19 | 112.29 | 111.01 | 111.62 | 461,027 | +0.96(+0.87%) |
Apr 12, 2022 | 110.69 | 111.89 | 110.12 | 110.66 | 477,243 | +0.62(+0.56%) |
Apr 11, 2022 | 109.66 | 111.50 | 109.66 | 110.04 | 662,783 | +0.38(+0.35%) |
Apr 08, 2022 | 111.29 | 111.80 | 109.49 | 109.66 | 542,794 | -1.51(-1.36%) |
Apr 07, 2022 | 109.73 | 111.47 | 109.05 | 111.17 | 813,215 | +1.59(+1.45%) |
Apr 06, 2022 | 109.17 | 110.19 | 109.10 | 109.58 | 1,146,566 | -0.43(-0.39%) |
Apr 05, 2022 | 111.56 | 112.60 | 109.88 | 110.01 | 1,470,661 | -1.32(-1.19%) |
Apr 04, 2022 | 111.94 | 111.94 | 110.23 | 111.33 | 329,149 | -0.31(-0.28%) |
Apr 01, 2022 | 111.30 | 111.83 | 110.22 | 111.64 | 505,704 | +0.85(+0.77%) |
Mar 31, 2022 | 112.17 | 112.81 | 110.73 | 110.79 | 310,990 | -1.45(-1.29%) |
Mar 30, 2022 | 111.90 | 113.05 | 111.47 | 112.24 | 412,995 | +0.22(+0.20%) |
Mar 29, 2022 | 111.19 | 112.16 | 110.42 | 112.02 | 710,064 | +0.59(+0.53%) |
Mar 28, 2022 | 112.95 | 112.95 | 110.93 | 111.43 | 648,224 | -1.52(-1.35%) |
Mar 25, 2022 | 112.84 | 113.67 | 112.47 | 112.95 | 649,815 | +0.39(+0.35%) |
Mar 24, 2022 | 112.06 | 112.64 | 111.46 | 112.56 | 637,259 | +1.07(+0.96%) |
Mar 23, 2022 | 111.94 | 112.35 | 111.33 | 111.49 | 777,112 | -0.44(-0.39%) |
Mar 22, 2022 | 111.19 | 112.38 | 110.32 | 111.93 | 1,775,707 | +1.33(+1.20%) |
Mar 21, 2022 | 108.83 | 111.03 | 108.83 | 110.60 | 624,813 | +1.40(+1.28%) |
Mar 18, 2022 | 108.91 | 109.34 | 107.98 | 109.20 | 434,829 | +0.64(+0.59%) |
Mar 17, 2022 | 106.94 | 108.56 | 106.85 | 108.56 | 581,803 | +1.67(+1.56%) |
Mar 16, 2022 | 107.55 | 108.06 | 104.75 | 106.89 | 575,481 | -0.25(-0.23%) |
Mar 15, 2022 | 106.05 | 107.38 | 105.53 | 107.14 | 490,160 | +1.79(+1.70%) |
Mar 14, 2022 | 106.81 | 106.81 | 104.21 | 105.35 | 1,317,858 | -0.49(-0.46%) |
Mar 11, 2022 | 108.49 | 109.11 | 105.73 | 105.84 | 901,702 | -1.58(-1.47%) |
Mar 10, 2022 | 106.80 | 107.42 | 760,541 | -0.10(-0.09%) | ||
Mar 09, 2022 | 106.23 | 108.16 | 105.67 | 107.52 | 663,677 | +2.47(+2.35%) |
Mar 08, 2022 | 107.46 | 108.18 | 104.93 | 105.05 | 1,196,184 | -2.06(-1.92%) |
Mar 07, 2022 | 109.84 | 111.22 | 107.06 | 107.11 | 1,410,970 | -2.22(-2.03%) |
Mar 04, 2022 | 109.71 | 109.71 | 108.00 | 109.33 | 789,511 | -0.52(-0.47%) |
Mar 03, 2022 | 112.03 | 112.03 | 109.14 | 109.85 | 1,278,917 | -1.69(-1.52%) |
Mar 02, 2022 | 110.86 | 111.97 | 109.53 | 111.54 | 864,688 | +0.83(+0.75%) |