Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 109.83 | 112.12 | 108.11 | 111.38 | 274,586 | +0.88(+0.80%) |
May 27, 2022 | 110.35 | 111.13 | 108.97 | 110.50 | 151,603 | +0.21(+0.19%) |
May 26, 2022 | 106.61 | 110.55 | 105.53 | 110.28 | 423,121 | +4.63(+4.39%) |
May 25, 2022 | 106.66 | 107.50 | 105.40 | 105.65 | 152,501 | -1.70(-1.58%) |
May 24, 2022 | 106.14 | 107.63 | 104.20 | 107.35 | 152,567 | +1.47(+1.39%) |
May 23, 2022 | 108.43 | 108.69 | 105.52 | 105.88 | 230,191 | -1.79(-1.66%) |
May 20, 2022 | 108.35 | 108.35 | 105.83 | 107.67 | 233,904 | -0.39(-0.36%) |
May 19, 2022 | 107.74 | 108.62 | 106.25 | 108.06 | 193,662 | -0.63(-0.58%) |
May 18, 2022 | 109.64 | 109.64 | 107.80 | 108.69 | 209,862 | -1.14(-1.04%) |
May 17, 2022 | 109.65 | 109.87 | 107.72 | 109.83 | 162,960 | +0.74(+0.68%) |
May 16, 2022 | 106.78 | 109.33 | 105.75 | 109.08 | 193,078 | +1.97(+1.84%) |
May 13, 2022 | 108.33 | 108.89 | 105.52 | 107.11 | 191,775 | -0.70(-0.65%) |
May 12, 2022 | 106.28 | 107.93 | 104.50 | 107.81 | 296,078 | +1.59(+1.49%) |
May 11, 2022 | 105.96 | 107.92 | 105.77 | 106.22 | 260,966 | +0.85(+0.81%) |
May 10, 2022 | 109.17 | 109.58 | 104.67 | 105.37 | 216,068 | -4.04(-3.69%) |
May 09, 2022 | 106.63 | 109.41 | 105.33 | 109.40 | 288,340 | +2.33(+2.18%) |
May 06, 2022 | 106.62 | 107.18 | 105.62 | 107.07 | 147,154 | +0.08(+0.08%) |
May 05, 2022 | 107.28 | 108.11 | 106.01 | 106.99 | 213,237 | -0.69(-0.64%) |
May 04, 2022 | 104.55 | 107.93 | 104.39 | 107.68 | 178,840 | +3.32(+3.18%) |
May 03, 2022 | 106.07 | 106.07 | 103.67 | 104.36 | 198,482 | -1.41(-1.34%) |
May 02, 2022 | 106.06 | 107.04 | 103.81 | 105.77 | 195,467 | +0.45(+0.43%) |
Apr 29, 2022 | 105.35 | 106.93 | 104.70 | 105.32 | 338,072 | -0.70(-0.66%) |
Apr 28, 2022 | 106.04 | 106.50 | 104.82 | 106.02 | 185,596 | +0.94(+0.89%) |
Apr 27, 2022 | 103.75 | 106.25 | 103.21 | 105.08 | 173,826 | +1.39(+1.34%) |
Apr 26, 2022 | 104.68 | 105.91 | 103.38 | 103.70 | 191,127 | -2.30(-2.17%) |
Apr 25, 2022 | 108.00 | 108.00 | 103.66 | 106.00 | 222,649 | -1.99(-1.84%) |
Apr 22, 2022 | 109.86 | 109.87 | 107.69 | 107.99 | 278,369 | -1.18(-1.08%) |
Apr 21, 2022 | 105.51 | 109.25 | 105.51 | 109.17 | 229,005 | +4.86(+4.66%) |
Apr 20, 2022 | 102.75 | 104.83 | 102.75 | 104.31 | 190,347 | +2.43(+2.39%) |
Apr 19, 2022 | 100.92 | 101.95 | 100.35 | 101.88 | 199,473 | +1.38(+1.37%) |
Apr 18, 2022 | 99.29 | 100.62 | 99.22 | 100.50 | 151,157 | +0.41(+0.41%) |
Apr 14, 2022 | 99.08 | 100.14 | 98.56 | 100.09 | 154,037 | +1.12(+1.13%) |
Apr 13, 2022 | 99.49 | 99.49 | 97.97 | 98.97 | 74,750 | -0.44(-0.44%) |
Apr 12, 2022 | 99.63 | 100.54 | 98.88 | 99.41 | 122,521 | +0.59(+0.59%) |
Apr 11, 2022 | 101.93 | 102.22 | 98.80 | 98.82 | 139,965 | -2.36(-2.33%) |
Apr 08, 2022 | 102.12 | 102.79 | 101.14 | 101.18 | 130,660 | -0.51(-0.51%) |
Apr 07, 2022 | 100.64 | 102.06 | 99.89 | 101.70 | 171,933 | +0.70(+0.69%) |
Apr 06, 2022 | 101.38 | 102.64 | 100.53 | 101.00 | 133,156 | -0.70(-0.69%) |
Apr 05, 2022 | 101.32 | 102.83 | 101.32 | 101.70 | 113,291 | -0.31(-0.31%) |
Apr 04, 2022 | 103.85 | 103.85 | 101.20 | 102.01 | 102,239 | -2.06(-1.98%) |
Apr 01, 2022 | 102.07 | 104.22 | 102.07 | 104.07 | 232,054 | +2.56(+2.52%) |
Mar 31, 2022 | 102.76 | 103.93 | 101.41 | 101.51 | 175,474 | -1.54(-1.50%) |
Mar 30, 2022 | 102.25 | 103.23 | 101.63 | 103.05 | 172,658 | +1.32(+1.30%) |
Mar 29, 2022 | 101.30 | 102.05 | 100.66 | 101.73 | 123,859 | +1.39(+1.38%) |
Mar 28, 2022 | 100.48 | 101.09 | 99.59 | 100.35 | 84,541 | -0.02(-0.02%) |
Mar 25, 2022 | 99.44 | 100.38 | 99.07 | 100.37 | 124,633 | +1.62(+1.64%) |
Mar 24, 2022 | 98.61 | 99.21 | 97.85 | 98.75 | 142,399 | +0.31(+0.32%) |
Mar 23, 2022 | 100.46 | 100.72 | 98.43 | 98.44 | 103,993 | -2.70(-2.67%) |
Mar 22, 2022 | 102.39 | 102.91 | 100.48 | 101.14 | 134,588 | -0.49(-0.48%) |
Mar 21, 2022 | 99.79 | 101.63 | 99.79 | 101.62 | 123,829 | +1.84(+1.84%) |
Mar 18, 2022 | 100.43 | 100.43 | 98.06 | 99.79 | 308,361 | -0.44(-0.44%) |
Mar 17, 2022 | 100.02 | 100.71 | 99.18 | 100.23 | 150,769 | -0.25(-0.25%) |
Mar 16, 2022 | 99.66 | 100.50 | 98.10 | 100.48 | 180,525 | +1.30(+1.31%) |
Mar 15, 2022 | 100.92 | 100.92 | 98.43 | 99.17 | 187,691 | -0.66(-0.66%) |
Mar 14, 2022 | 95.87 | 100.29 | 95.87 | 99.83 | 297,662 | +4.37(+4.58%) |
Mar 11, 2022 | 95.38 | 96.53 | 95.03 | 95.47 | 157,914 | +0.36(+0.38%) |
Mar 10, 2022 | 94.38 | 95.47 | 93.88 | 95.11 | 125,978 | -0.74(-0.78%) |
Mar 09, 2022 | 96.48 | 96.69 | 95.34 | 95.85 | 162,909 | +1.11(+1.17%) |
Mar 08, 2022 | 95.14 | 96.85 | 94.66 | 94.74 | 233,571 | -0.31(-0.33%) |
Mar 07, 2022 | 94.75 | 96.01 | 93.72 | 95.05 | 202,961 | +0.13(+0.14%) |
Mar 04, 2022 | 92.74 | 95.30 | 92.74 | 94.92 | 113,761 | +1.16(+1.23%) |
Mar 03, 2022 | 93.82 | 93.85 | 92.85 | 93.77 | 97,626 | +0.41(+0.44%) |
Mar 02, 2022 | 91.61 | 94.07 | 91.61 | 93.36 | 114,879 | +2.58(+2.84%) |