Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.68 | 105.57 | 103.11 | 104.26 | 1,294,048 | -0.79(-0.75%) |
May 27, 2022 | 102.65 | 105.15 | 102.65 | 105.06 | 524,569 | +2.67(+2.61%) |
May 26, 2022 | 100.89 | 102.80 | 100.84 | 102.39 | 600,682 | +2.03(+2.03%) |
May 25, 2022 | 99.16 | 100.69 | 98.72 | 100.35 | 566,474 | +1.32(+1.33%) |
May 24, 2022 | 98.78 | 99.17 | 96.45 | 99.04 | 630,569 | -0.03(-0.03%) |
May 23, 2022 | 98.46 | 100.05 | 97.75 | 99.07 | 778,686 | +2.53(+2.62%) |
May 20, 2022 | 95.81 | 96.70 | 94.19 | 96.54 | 800,769 | +1.37(+1.44%) |
May 19, 2022 | 94.18 | 95.99 | 94.18 | 95.17 | 817,483 | -0.77(-0.80%) |
May 18, 2022 | 98.24 | 98.24 | 95.50 | 95.93 | 734,428 | -2.70(-2.73%) |
May 17, 2022 | 98.10 | 98.97 | 97.26 | 98.63 | 644,551 | +2.17(+2.25%) |
May 16, 2022 | 97.12 | 97.96 | 95.12 | 96.45 | 636,237 | -0.72(-0.74%) |
May 13, 2022 | 96.68 | 98.12 | 96.33 | 97.17 | 667,309 | +1.47(+1.54%) |
May 12, 2022 | 94.48 | 96.46 | 93.35 | 95.70 | 784,885 | +0.63(+0.67%) |
May 11, 2022 | 97.11 | 98.72 | 94.87 | 95.06 | 631,811 | -1.74(-1.79%) |
May 10, 2022 | 98.63 | 99.14 | 95.12 | 96.80 | 893,048 | -0.93(-0.95%) |
May 09, 2022 | 97.52 | 98.91 | 96.58 | 97.73 | 997,758 | -0.56(-0.57%) |
May 06, 2022 | 99.38 | 99.38 | 96.70 | 98.29 | 726,984 | -1.21(-1.22%) |
May 05, 2022 | 100.84 | 100.84 | 98.35 | 99.50 | 960,732 | -2.07(-2.04%) |
May 04, 2022 | 98.44 | 102.15 | 97.59 | 101.58 | 757,717 | +3.23(+3.28%) |
May 03, 2022 | 98.00 | 99.66 | 97.52 | 98.35 | 659,760 | +0.90(+0.92%) |
May 02, 2022 | 97.00 | 98.07 | 95.42 | 97.45 | 830,707 | +1.31(+1.36%) |
Apr 29, 2022 | 99.84 | 100.54 | 95.94 | 96.15 | 905,196 | -3.99(-3.99%) |
Apr 28, 2022 | 101.33 | 101.58 | 98.95 | 100.14 | 898,930 | -0.40(-0.40%) |
Apr 27, 2022 | 101.15 | 101.70 | 99.93 | 100.54 | 1,010,062 | -0.16(-0.16%) |
Apr 26, 2022 | 98.67 | 103.25 | 97.56 | 100.70 | 1,409,588 | +2.02(+2.05%) |
Apr 25, 2022 | 98.48 | 98.78 | 95.96 | 98.67 | 1,666,114 | -0.40(-0.40%) |
Apr 22, 2022 | 103.10 | 103.25 | 98.93 | 99.07 | 1,302,655 | -3.87(-3.76%) |
Apr 21, 2022 | 106.76 | 107.16 | 102.64 | 102.95 | 817,871 | -2.64(-2.50%) |
Apr 20, 2022 | 105.20 | 106.60 | 104.98 | 105.59 | 852,627 | +1.38(+1.33%) |
Apr 19, 2022 | 103.39 | 104.71 | 102.21 | 104.21 | 719,369 | +1.20(+1.17%) |
Apr 18, 2022 | 103.12 | 104.06 | 102.32 | 103.00 | 1,095,766 | -0.46(-0.44%) |
Apr 14, 2022 | 106.88 | 107.63 | 103.39 | 103.46 | 1,104,235 | -2.72(-2.57%) |
Apr 13, 2022 | 105.10 | 106.28 | 104.42 | 106.18 | 588,312 | +0.29(+0.27%) |
Apr 12, 2022 | 107.04 | 108.77 | 105.54 | 105.89 | 649,088 | -1.19(-1.11%) |
Apr 11, 2022 | 107.23 | 108.69 | 106.43 | 107.08 | 613,982 | -0.24(-0.23%) |
Apr 08, 2022 | 106.72 | 107.94 | 106.04 | 107.32 | 522,738 | +1.16(+1.09%) |
Apr 07, 2022 | 105.45 | 107.08 | 103.12 | 106.17 | 832,720 | +0.30(+0.28%) |
Apr 06, 2022 | 107.18 | 107.19 | 105.30 | 105.87 | 714,623 | -1.92(-1.78%) |
Apr 05, 2022 | 107.57 | 108.89 | 107.24 | 107.79 | 758,098 | +0.11(+0.10%) |
Apr 04, 2022 | 107.42 | 108.43 | 106.26 | 107.68 | 813,563 | -0.13(-0.12%) |
Apr 01, 2022 | 109.98 | 110.30 | 107.33 | 107.81 | 787,817 | -0.84(-0.77%) |
Mar 31, 2022 | 112.23 | 112.86 | 108.33 | 108.65 | 1,199,927 | -4.01(-3.56%) |
Mar 30, 2022 | 113.04 | 113.13 | 111.30 | 112.66 | 961,993 | +0.75(+0.67%) |
Mar 29, 2022 | 111.96 | 112.70 | 110.95 | 111.91 | 554,418 | +1.64(+1.49%) |
Mar 28, 2022 | 110.83 | 110.84 | 108.83 | 110.27 | 1,141,611 | -0.97(-0.87%) |
Mar 25, 2022 | 109.08 | 111.30 | 108.67 | 111.24 | 732,670 | +2.46(+2.26%) |
Mar 24, 2022 | 108.44 | 109.36 | 107.42 | 108.78 | 720,979 | +0.98(+0.91%) |
Mar 23, 2022 | 107.83 | 109.21 | 107.33 | 107.80 | 738,246 | -1.57(-1.43%) |
Mar 22, 2022 | 107.63 | 109.94 | 107.63 | 109.37 | 722,445 | +2.53(+2.37%) |
Mar 21, 2022 | 107.95 | 108.43 | 105.98 | 106.84 | 558,817 | -0.65(-0.61%) |
Mar 18, 2022 | 107.78 | 108.18 | 105.72 | 107.49 | 1,727,843 | -0.44(-0.41%) |
Mar 17, 2022 | 105.62 | 108.02 | 104.92 | 107.93 | 776,079 | -0.31(-0.28%) |
Mar 16, 2022 | 105.53 | 108.53 | 105.44 | 108.24 | 1,224,121 | +4.45(+4.29%) |
Mar 15, 2022 | 102.75 | 104.08 | 102.32 | 103.79 | 1,066,217 | +1.27(+1.24%) |
Mar 14, 2022 | 99.97 | 103.93 | 99.94 | 102.52 | 1,690,239 | +4.42(+4.51%) |
Mar 11, 2022 | 100.11 | 101.55 | 97.95 | 98.10 | 1,174,871 | -0.52(-0.53%) |
Mar 10, 2022 | 98.83 | 99.77 | 96.66 | 98.62 | 1,075,504 | -1.52(-1.52%) |
Mar 09, 2022 | 100.71 | 102.32 | 99.94 | 100.14 | 1,205,717 | +2.88(+2.96%) |
Mar 08, 2022 | 97.76 | 100.23 | 94.91 | 97.26 | 1,026,134 | +0.77(+0.80%) |
Mar 07, 2022 | 98.82 | 99.23 | 96.30 | 96.49 | 1,451,162 | -3.13(-3.15%) |
Mar 04, 2022 | 99.75 | 100.11 | 97.75 | 99.62 | 1,517,548 | -2.74(-2.68%) |
Mar 03, 2022 | 102.56 | 103.56 | 100.90 | 102.36 | 801,419 | +0.20(+0.20%) |
Mar 02, 2022 | 99.96 | 103.87 | 99.42 | 102.16 | 1,420,779 | +3.62(+3.68%) |