Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.56 | 105.09 | 103.06 | 104.13 | 306,991 | -1.44(-1.37%) |
May 27, 2022 | 103.46 | 105.59 | 103.08 | 105.58 | 266,969 | +2.99(+2.91%) |
May 26, 2022 | 101.44 | 103.13 | 100.17 | 102.59 | 356,294 | +3.93(+3.98%) |
May 25, 2022 | 96.33 | 99.19 | 95.96 | 98.66 | 322,955 | +1.83(+1.89%) |
May 24, 2022 | 97.19 | 97.19 | 95.55 | 96.83 | 200,777 | -0.94(-0.96%) |
May 23, 2022 | 97.83 | 98.38 | 96.49 | 97.77 | 263,184 | +0.81(+0.84%) |
May 20, 2022 | 99.01 | 99.01 | 94.19 | 96.95 | 405,801 | -0.16(-0.16%) |
May 19, 2022 | 96.26 | 98.18 | 96.10 | 97.11 | 258,666 | +0.02(+0.02%) |
May 18, 2022 | 97.25 | 98.04 | 96.64 | 97.09 | 340,549 | -1.14(-1.16%) |
May 17, 2022 | 97.64 | 99.13 | 97.49 | 98.22 | 518,513 | +2.33(+2.43%) |
May 16, 2022 | 95.32 | 96.41 | 94.85 | 95.90 | 240,605 | +0.10(+0.10%) |
May 13, 2022 | 94.64 | 96.82 | 94.30 | 95.80 | 212,986 | +2.17(+2.32%) |
May 12, 2022 | 93.51 | 95.37 | 92.07 | 93.63 | 274,527 | -0.31(-0.33%) |
May 11, 2022 | 93.98 | 96.43 | 93.24 | 93.94 | 356,780 | +0.16(+0.18%) |
May 10, 2022 | 95.93 | 96.38 | 92.90 | 93.77 | 426,760 | -0.99(-1.04%) |
May 09, 2022 | 97.13 | 98.30 | 94.66 | 94.76 | 508,522 | -3.88(-3.93%) |
May 06, 2022 | 100.69 | 100.88 | 97.21 | 98.64 | 404,412 | -2.61(-2.58%) |
May 05, 2022 | 103.06 | 103.62 | 100.34 | 101.25 | 218,958 | -2.94(-2.82%) |
May 04, 2022 | 101.03 | 104.22 | 100.55 | 104.19 | 355,409 | +3.27(+3.24%) |
May 03, 2022 | 100.84 | 102.34 | 100.45 | 100.92 | 408,015 | +0.40(+0.40%) |
May 02, 2022 | 101.95 | 102.87 | 98.85 | 100.52 | 314,323 | -1.30(-1.28%) |
Apr 29, 2022 | 104.96 | 105.47 | 101.57 | 101.82 | 418,867 | -3.15(-3.00%) |
Apr 28, 2022 | 104.48 | 105.04 | 101.61 | 104.98 | 384,864 | +1.97(+1.91%) |
Apr 27, 2022 | 99.63 | 103.87 | 99.48 | 103.01 | 746,787 | +4.72(+4.81%) |
Apr 26, 2022 | 97.85 | 99.42 | 97.54 | 98.28 | 505,002 | -0.08(-0.08%) |
Apr 25, 2022 | 99.11 | 99.11 | 96.50 | 98.36 | 597,172 | -1.83(-1.83%) |
Apr 22, 2022 | 103.11 | 103.28 | 100.12 | 100.19 | 421,845 | -3.43(-3.31%) |
Apr 21, 2022 | 107.01 | 107.41 | 103.54 | 103.63 | 470,491 | -2.42(-2.28%) |
Apr 20, 2022 | 105.60 | 107.72 | 105.60 | 106.04 | 630,745 | +1.23(+1.18%) |
Apr 19, 2022 | 104.38 | 105.51 | 104.37 | 104.81 | 577,974 | +1.20(+1.16%) |
Apr 18, 2022 | 102.82 | 104.52 | 102.15 | 103.61 | 435,250 | +0.57(+0.56%) |
Apr 14, 2022 | 102.86 | 104.63 | 102.86 | 103.04 | 414,193 | +0.14(+0.13%) |
Apr 13, 2022 | 98.15 | 102.92 | 98.15 | 102.90 | 746,240 | +7.28(+7.61%) |
Apr 12, 2022 | 96.93 | 97.77 | 95.13 | 95.62 | 288,054 | -0.43(-0.44%) |
Apr 11, 2022 | 96.47 | 97.18 | 94.90 | 96.05 | 571,321 | -0.42(-0.43%) |
Apr 08, 2022 | 95.82 | 97.32 | 95.52 | 96.47 | 445,862 | +0.81(+0.84%) |
Apr 07, 2022 | 95.98 | 96.44 | 94.32 | 95.66 | 403,116 | -0.53(-0.55%) |
Apr 06, 2022 | 94.35 | 96.52 | 94.20 | 96.20 | 627,883 | +1.15(+1.21%) |
Apr 05, 2022 | 95.38 | 96.66 | 94.94 | 95.04 | 625,537 | -0.83(-0.87%) |
Apr 04, 2022 | 95.60 | 96.79 | 95.08 | 95.88 | 553,706 | -0.02(-0.02%) |
Apr 01, 2022 | 96.13 | 96.82 | 94.89 | 95.90 | 511,654 | +0.44(+0.46%) |
Mar 31, 2022 | 96.49 | 96.82 | 95.45 | 95.46 | 345,237 | -0.92(-0.96%) |
Mar 30, 2022 | 97.72 | 97.72 | 95.96 | 96.38 | 239,022 | -1.53(-1.57%) |
Mar 29, 2022 | 96.32 | 98.11 | 96.32 | 97.91 | 469,810 | +2.24(+2.34%) |
Mar 28, 2022 | 95.59 | 95.98 | 94.76 | 95.67 | 551,815 | +0.13(+0.13%) |
Mar 25, 2022 | 92.57 | 95.59 | 92.57 | 95.55 | 398,807 | +2.91(+3.14%) |
Mar 24, 2022 | 92.27 | 92.77 | 91.97 | 92.64 | 346,357 | +0.73(+0.79%) |
Mar 23, 2022 | 92.15 | 92.83 | 91.85 | 91.91 | 352,281 | -0.71(-0.76%) |
Mar 22, 2022 | 92.20 | 93.67 | 91.84 | 92.62 | 417,550 | +1.02(+1.11%) |
Mar 21, 2022 | 92.04 | 92.64 | 90.74 | 91.60 | 483,575 | +0.01(+0.01%) |
Mar 18, 2022 | 89.81 | 91.95 | 89.24 | 91.59 | 1,742,718 | +0.69(+0.76%) |
Mar 17, 2022 | 89.14 | 91.55 | 89.14 | 90.90 | 521,808 | +1.22(+1.36%) |
Mar 16, 2022 | 88.64 | 90.79 | 88.16 | 89.68 | 492,593 | +1.88(+2.14%) |
Mar 15, 2022 | 85.63 | 88.17 | 85.29 | 87.80 | 718,278 | +2.13(+2.49%) |
Mar 14, 2022 | 86.30 | 87.92 | 85.42 | 85.66 | 434,767 | +0.16(+0.18%) |
Mar 11, 2022 | 86.46 | 87.29 | 85.46 | 85.51 | 613,992 | -0.69(-0.80%) |
Mar 10, 2022 | 84.24 | 86.38 | 84.11 | 86.20 | 406,943 | +0.62(+0.73%) |
Mar 09, 2022 | 85.37 | 86.04 | 84.00 | 85.58 | 806,726 | +2.39(+2.87%) |
Mar 08, 2022 | 83.31 | 84.26 | 80.79 | 83.19 | 826,431 | +0.69(+0.83%) |
Mar 07, 2022 | 84.39 | 84.42 | 82.47 | 82.50 | 779,614 | -2.66(-3.12%) |
Mar 04, 2022 | 86.62 | 86.62 | 84.38 | 85.16 | 580,589 | -2.52(-2.88%) |
Mar 03, 2022 | 89.14 | 89.48 | 86.86 | 87.68 | 604,118 | -1.12(-1.26%) |
Mar 02, 2022 | 86.23 | 89.07 | 86.23 | 88.80 | 490,775 | +3.21(+3.75%) |