Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.73 | 104.62 | 102.18 | 103.32 | 1,305,883 | -0.79(-0.76%) |
May 27, 2022 | 101.72 | 104.20 | 101.72 | 104.10 | 529,367 | +2.64(+2.61%) |
May 26, 2022 | 99.97 | 101.87 | 99.92 | 101.46 | 606,176 | +2.02(+2.03%) |
May 25, 2022 | 98.26 | 99.78 | 97.83 | 99.44 | 571,655 | +1.30(+1.33%) |
May 24, 2022 | 97.88 | 98.27 | 95.57 | 98.14 | 636,335 | -0.03(-0.03%) |
May 23, 2022 | 97.57 | 99.14 | 96.86 | 98.17 | 785,808 | +2.51(+2.62%) |
May 20, 2022 | 94.94 | 95.82 | 93.33 | 95.66 | 808,092 | +1.36(+1.44%) |
May 19, 2022 | 93.32 | 95.12 | 93.32 | 94.30 | 824,959 | -0.76(-0.80%) |
May 18, 2022 | 97.34 | 97.34 | 94.64 | 95.06 | 741,144 | -2.67(-2.73%) |
May 17, 2022 | 97.22 | 98.08 | 96.37 | 97.73 | 650,445 | +2.15(+2.25%) |
May 16, 2022 | 96.24 | 97.08 | 94.26 | 95.58 | 642,055 | -0.71(-0.74%) |
May 13, 2022 | 95.80 | 97.23 | 95.46 | 96.29 | 673,411 | +1.46(+1.54%) |
May 12, 2022 | 93.62 | 95.59 | 92.50 | 94.83 | 792,063 | +0.63(+0.67%) |
May 11, 2022 | 96.23 | 97.83 | 94.01 | 94.20 | 637,589 | -1.72(-1.79%) |
May 10, 2022 | 97.73 | 98.24 | 94.26 | 95.92 | 901,215 | -0.92(-0.95%) |
May 09, 2022 | 96.63 | 98.01 | 95.71 | 96.85 | 1,006,883 | -0.55(-0.57%) |
May 06, 2022 | 98.48 | 98.48 | 95.83 | 97.40 | 733,632 | -1.20(-1.22%) |
May 05, 2022 | 99.92 | 99.92 | 97.46 | 98.60 | 969,518 | -2.05(-2.04%) |
May 04, 2022 | 97.55 | 101.22 | 96.71 | 100.66 | 764,647 | +3.20(+3.28%) |
May 03, 2022 | 97.11 | 98.76 | 96.63 | 97.46 | 665,793 | +0.89(+0.92%) |
May 02, 2022 | 96.12 | 97.18 | 94.56 | 96.57 | 838,304 | +1.29(+1.36%) |
Apr 29, 2022 | 98.94 | 99.63 | 95.07 | 95.27 | 913,474 | -3.96(-3.99%) |
Apr 28, 2022 | 100.41 | 100.66 | 98.06 | 99.23 | 907,151 | -0.40(-0.40%) |
Apr 27, 2022 | 100.23 | 100.78 | 99.03 | 99.63 | 1,019,299 | -0.16(-0.16%) |
Apr 26, 2022 | 97.78 | 102.31 | 96.68 | 99.79 | 1,422,479 | +2.01(+2.05%) |
Apr 25, 2022 | 97.59 | 97.89 | 95.09 | 97.78 | 1,681,351 | -0.40(-0.40%) |
Apr 22, 2022 | 102.16 | 102.31 | 98.03 | 98.18 | 1,314,568 | -3.84(-3.76%) |
Apr 21, 2022 | 105.80 | 106.19 | 101.71 | 102.01 | 825,351 | -2.62(-2.50%) |
Apr 20, 2022 | 104.25 | 105.64 | 104.03 | 104.63 | 860,424 | +1.37(+1.32%) |
Apr 19, 2022 | 102.46 | 103.76 | 101.28 | 103.26 | 725,948 | +1.19(+1.17%) |
Apr 18, 2022 | 102.19 | 103.11 | 101.39 | 102.07 | 1,105,787 | -0.45(-0.44%) |
Apr 14, 2022 | 105.92 | 106.66 | 102.46 | 102.52 | 1,114,333 | -2.70(-2.57%) |
Apr 13, 2022 | 104.15 | 105.31 | 103.48 | 105.22 | 593,693 | +0.29(+0.27%) |
Apr 12, 2022 | 106.07 | 107.78 | 104.58 | 104.94 | 655,024 | -1.17(-1.11%) |
Apr 11, 2022 | 106.26 | 107.71 | 105.46 | 106.11 | 619,597 | -0.24(-0.23%) |
Apr 08, 2022 | 105.76 | 106.96 | 105.08 | 106.35 | 527,518 | +1.15(+1.09%) |
Apr 07, 2022 | 104.49 | 106.11 | 102.19 | 105.20 | 840,335 | +0.30(+0.28%) |
Apr 06, 2022 | 106.21 | 106.22 | 104.35 | 104.91 | 721,158 | -1.90(-1.78%) |
Apr 05, 2022 | 106.60 | 107.90 | 106.27 | 106.81 | 765,031 | +0.11(+0.10%) |
Apr 04, 2022 | 106.44 | 107.45 | 105.30 | 106.70 | 821,004 | -0.13(-0.12%) |
Apr 01, 2022 | 108.98 | 109.30 | 106.36 | 106.83 | 795,022 | -0.83(-0.77%) |
Mar 31, 2022 | 111.21 | 111.83 | 107.35 | 107.66 | 1,210,900 | -3.98(-3.56%) |
Mar 30, 2022 | 112.02 | 112.10 | 110.29 | 111.64 | 970,790 | +0.74(+0.67%) |
Mar 29, 2022 | 110.94 | 111.67 | 109.95 | 110.90 | 559,489 | +1.63(+1.49%) |
Mar 28, 2022 | 109.83 | 109.83 | 107.84 | 109.27 | 1,152,051 | -0.96(-0.87%) |
Mar 25, 2022 | 108.09 | 110.29 | 107.69 | 110.23 | 739,370 | +2.44(+2.26%) |
Mar 24, 2022 | 107.46 | 108.36 | 106.45 | 107.79 | 727,572 | +0.97(+0.91%) |
Mar 23, 2022 | 106.85 | 108.22 | 106.36 | 106.82 | 744,997 | -1.55(-1.43%) |
Mar 22, 2022 | 106.66 | 108.95 | 106.66 | 108.38 | 729,052 | +2.51(+2.37%) |
Mar 21, 2022 | 106.97 | 107.45 | 105.02 | 105.87 | 563,928 | -0.65(-0.61%) |
Mar 18, 2022 | 106.80 | 107.20 | 104.76 | 106.52 | 1,743,644 | -0.43(-0.41%) |
Mar 17, 2022 | 104.67 | 107.04 | 103.97 | 106.95 | 783,176 | -0.31(-0.28%) |
Mar 16, 2022 | 104.58 | 107.55 | 104.48 | 107.26 | 1,235,316 | +4.41(+4.29%) |
Mar 15, 2022 | 101.82 | 103.13 | 101.39 | 102.85 | 1,075,968 | +1.26(+1.24%) |
Mar 14, 2022 | 99.06 | 102.98 | 99.04 | 101.59 | 1,705,696 | +4.38(+4.51%) |
Mar 11, 2022 | 99.20 | 100.63 | 97.06 | 97.21 | 1,185,615 | -0.52(-0.53%) |
Mar 10, 2022 | 97.94 | 98.86 | 95.78 | 97.72 | 1,085,339 | -1.51(-1.52%) |
Mar 09, 2022 | 99.80 | 101.39 | 99.04 | 99.23 | 1,216,743 | +2.86(+2.96%) |
Mar 08, 2022 | 96.87 | 99.32 | 94.05 | 96.37 | 1,035,518 | +0.76(+0.80%) |
Mar 07, 2022 | 97.93 | 98.33 | 95.43 | 95.61 | 1,464,433 | -3.10(-3.15%) |
Mar 04, 2022 | 98.85 | 99.20 | 96.86 | 98.72 | 1,531,427 | -2.72(-2.68%) |
Mar 03, 2022 | 101.63 | 102.62 | 99.98 | 101.44 | 808,748 | +0.20(+0.20%) |
Mar 02, 2022 | 99.06 | 102.93 | 98.51 | 101.23 | 1,433,773 | +3.59(+3.68%) |