Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.64 | 105.53 | 103.08 | 104.22 | 1,294,537 | -0.79(-0.76%) |
May 27, 2022 | 102.61 | 105.11 | 102.61 | 105.02 | 524,768 | +2.67(+2.61%) |
May 26, 2022 | 100.85 | 102.76 | 100.80 | 102.35 | 600,909 | +2.03(+2.03%) |
May 25, 2022 | 99.12 | 100.66 | 98.69 | 100.31 | 566,688 | +1.31(+1.33%) |
May 24, 2022 | 98.74 | 99.13 | 96.41 | 99.00 | 630,807 | -0.03(-0.03%) |
May 23, 2022 | 98.42 | 100.01 | 97.71 | 99.03 | 778,981 | +2.53(+2.62%) |
May 20, 2022 | 95.77 | 96.66 | 94.15 | 96.50 | 801,072 | +1.37(+1.44%) |
May 19, 2022 | 94.14 | 95.95 | 94.14 | 95.13 | 817,792 | -0.76(-0.80%) |
May 18, 2022 | 98.20 | 98.20 | 95.47 | 95.89 | 734,705 | -2.70(-2.73%) |
May 17, 2022 | 98.07 | 98.93 | 97.22 | 98.59 | 644,794 | +2.17(+2.25%) |
May 16, 2022 | 97.08 | 97.93 | 95.08 | 96.42 | 636,477 | -0.72(-0.74%) |
May 13, 2022 | 96.64 | 98.09 | 96.30 | 97.13 | 667,561 | +1.47(+1.54%) |
May 12, 2022 | 94.44 | 96.43 | 93.31 | 95.66 | 785,181 | +0.63(+0.67%) |
May 11, 2022 | 97.07 | 98.68 | 94.83 | 95.03 | 632,050 | -1.73(-1.79%) |
May 10, 2022 | 98.59 | 99.10 | 95.08 | 96.76 | 893,386 | -0.93(-0.95%) |
May 09, 2022 | 97.48 | 98.87 | 96.55 | 97.69 | 998,135 | -0.56(-0.57%) |
May 06, 2022 | 99.35 | 99.35 | 96.67 | 98.25 | 727,259 | -1.21(-1.22%) |
May 05, 2022 | 100.80 | 100.80 | 98.31 | 99.47 | 961,095 | -2.07(-2.04%) |
May 04, 2022 | 98.40 | 102.11 | 97.55 | 101.54 | 758,004 | +3.23(+3.28%) |
May 03, 2022 | 97.96 | 99.62 | 97.48 | 98.31 | 660,009 | +0.90(+0.92%) |
May 02, 2022 | 96.97 | 98.03 | 95.39 | 97.41 | 831,021 | +1.31(+1.36%) |
Apr 29, 2022 | 99.80 | 100.51 | 95.90 | 96.11 | 905,538 | -3.99(-3.99%) |
Apr 28, 2022 | 101.29 | 101.54 | 98.92 | 100.10 | 899,270 | -0.40(-0.40%) |
Apr 27, 2022 | 101.11 | 101.66 | 99.90 | 100.50 | 1,010,443 | -0.16(-0.16%) |
Apr 26, 2022 | 98.64 | 103.21 | 97.53 | 100.66 | 1,410,121 | +2.02(+2.05%) |
Apr 25, 2022 | 98.44 | 98.75 | 95.92 | 98.64 | 1,666,744 | -0.40(-0.40%) |
Apr 22, 2022 | 103.06 | 103.21 | 98.89 | 99.04 | 1,303,147 | -3.87(-3.76%) |
Apr 21, 2022 | 106.72 | 107.12 | 102.60 | 102.91 | 818,180 | -2.64(-2.50%) |
Apr 20, 2022 | 105.17 | 106.56 | 104.94 | 105.55 | 852,949 | +1.38(+1.32%) |
Apr 19, 2022 | 103.36 | 104.67 | 102.17 | 104.17 | 719,641 | +1.20(+1.17%) |
Apr 18, 2022 | 103.08 | 104.02 | 102.28 | 102.96 | 1,096,180 | -0.46(-0.44%) |
Apr 14, 2022 | 106.84 | 107.59 | 103.36 | 103.42 | 1,104,652 | -2.72(-2.57%) |
Apr 13, 2022 | 105.06 | 106.24 | 104.39 | 106.14 | 588,535 | +0.29(+0.27%) |
Apr 12, 2022 | 107.00 | 108.73 | 105.50 | 105.86 | 649,333 | -1.18(-1.11%) |
Apr 11, 2022 | 107.19 | 108.65 | 106.39 | 107.04 | 614,214 | -0.24(-0.23%) |
Apr 08, 2022 | 106.69 | 107.90 | 106.00 | 107.28 | 522,935 | +1.16(+1.09%) |
Apr 07, 2022 | 105.41 | 107.04 | 103.08 | 106.12 | 833,035 | +0.30(+0.28%) |
Apr 06, 2022 | 107.14 | 107.15 | 105.26 | 105.83 | 714,893 | -1.92(-1.78%) |
Apr 05, 2022 | 107.53 | 108.85 | 107.20 | 107.75 | 758,384 | +0.11(+0.10%) |
Apr 04, 2022 | 107.38 | 108.39 | 106.22 | 107.64 | 813,871 | -0.13(-0.12%) |
Apr 01, 2022 | 109.94 | 110.26 | 107.29 | 107.77 | 788,115 | -0.84(-0.77%) |
Mar 31, 2022 | 112.19 | 112.81 | 108.29 | 108.61 | 1,200,380 | -4.01(-3.56%) |
Mar 30, 2022 | 113.00 | 113.08 | 111.26 | 112.62 | 962,356 | +0.75(+0.67%) |
Mar 29, 2022 | 111.92 | 112.65 | 110.91 | 111.87 | 554,628 | +1.64(+1.49%) |
Mar 28, 2022 | 110.79 | 110.80 | 108.78 | 110.23 | 1,142,043 | -0.97(-0.87%) |
Mar 25, 2022 | 109.03 | 111.25 | 108.63 | 111.20 | 732,947 | +2.46(+2.26%) |
Mar 24, 2022 | 108.40 | 109.31 | 107.38 | 108.74 | 721,251 | +0.98(+0.91%) |
Mar 23, 2022 | 107.78 | 109.17 | 107.29 | 107.76 | 738,525 | -1.57(-1.43%) |
Mar 22, 2022 | 107.59 | 109.90 | 107.59 | 109.32 | 722,718 | +2.53(+2.37%) |
Mar 21, 2022 | 107.91 | 108.39 | 105.94 | 106.80 | 559,028 | -0.65(-0.61%) |
Mar 18, 2022 | 107.74 | 108.14 | 105.68 | 107.45 | 1,728,496 | -0.44(-0.41%) |
Mar 17, 2022 | 105.58 | 107.98 | 104.89 | 107.89 | 776,372 | -0.31(-0.28%) |
Mar 16, 2022 | 105.49 | 108.49 | 105.40 | 108.20 | 1,224,583 | +4.45(+4.29%) |
Mar 15, 2022 | 102.71 | 104.04 | 102.28 | 103.75 | 1,066,620 | +1.27(+1.24%) |
Mar 14, 2022 | 99.93 | 103.89 | 99.90 | 102.48 | 1,690,878 | +4.42(+4.51%) |
Mar 11, 2022 | 100.07 | 101.51 | 97.91 | 98.06 | 1,175,315 | -0.52(-0.53%) |
Mar 10, 2022 | 98.79 | 99.73 | 96.62 | 98.58 | 1,075,910 | -1.52(-1.52%) |
Mar 09, 2022 | 100.67 | 102.28 | 99.91 | 100.10 | 1,206,173 | +2.88(+2.96%) |
Mar 08, 2022 | 97.72 | 100.19 | 94.87 | 97.22 | 1,026,522 | +0.77(+0.80%) |
Mar 07, 2022 | 98.78 | 99.19 | 96.26 | 96.45 | 1,451,710 | -3.13(-3.15%) |
Mar 04, 2022 | 99.71 | 100.07 | 97.71 | 99.58 | 1,518,122 | -2.74(-2.68%) |
Mar 03, 2022 | 102.52 | 103.52 | 100.86 | 102.32 | 801,722 | +0.20(+0.20%) |
Mar 02, 2022 | 99.92 | 103.83 | 99.38 | 102.12 | 1,421,316 | +3.62(+3.68%) |