Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.60 | 106.11 | 101.17 | 105.49 | 2,540,316 | +2.99(+2.92%) |
May 27, 2022 | 100.50 | 103.34 | 100.30 | 102.50 | 440,308 | +2.49(+2.49%) |
May 26, 2022 | 97.30 | 100.76 | 97.30 | 100.01 | 359,566 | +2.79(+2.87%) |
May 25, 2022 | 94.55 | 98.05 | 94.39 | 97.22 | 427,486 | +2.20(+2.32%) |
May 24, 2022 | 98.89 | 98.99 | 93.66 | 95.02 | 414,229 | -4.07(-4.11%) |
May 23, 2022 | 101.18 | 101.18 | 96.48 | 99.09 | 591,644 | -1.00(-1.00%) |
May 20, 2022 | 100.44 | 100.46 | 97.19 | 100.09 | 806,544 | +1.74(+1.77%) |
May 19, 2022 | 98.46 | 100.08 | 97.76 | 98.35 | 710,304 | -1.63(-1.63%) |
May 18, 2022 | 100.63 | 102.48 | 99.48 | 99.98 | 524,124 | -2.34(-2.29%) |
May 17, 2022 | 98.97 | 102.84 | 98.97 | 102.32 | 499,591 | +5.60(+5.79%) |
May 16, 2022 | 97.57 | 98.80 | 96.41 | 96.72 | 582,760 | -1.68(-1.71%) |
May 13, 2022 | 96.71 | 99.86 | 96.39 | 98.40 | 701,090 | +1.64(+1.69%) |
May 12, 2022 | 93.58 | 97.82 | 92.92 | 96.76 | 652,072 | +2.42(+2.57%) |
May 11, 2022 | 97.97 | 100.03 | 94.07 | 94.34 | 496,641 | -3.69(-3.76%) |
May 10, 2022 | 102.46 | 102.77 | 96.05 | 98.03 | 609,541 | -2.75(-2.73%) |
May 09, 2022 | 99.41 | 101.75 | 98.37 | 100.78 | 703,678 | -0.22(-0.22%) |
May 06, 2022 | 102.91 | 103.37 | 100.07 | 101.00 | 658,985 | -3.24(-3.11%) |
May 05, 2022 | 107.68 | 109.41 | 102.93 | 104.24 | 595,109 | -5.53(-5.04%) |
May 04, 2022 | 108.20 | 110.21 | 104.75 | 109.77 | 936,951 | +2.95(+2.76%) |
May 03, 2022 | 105.00 | 117.22 | 104.47 | 106.82 | 2,083,546 | +7.67(+7.74%) |
May 02, 2022 | 94.23 | 99.18 | 94.17 | 99.15 | 953,678 | +4.67(+4.94%) |
Apr 29, 2022 | 95.08 | 98.41 | 94.24 | 94.48 | 750,155 | -0.66(-0.69%) |
Apr 28, 2022 | 93.41 | 95.98 | 91.64 | 95.14 | 628,551 | +3.74(+4.09%) |
Apr 27, 2022 | 92.91 | 95.19 | 90.51 | 91.40 | 502,339 | -1.21(-1.31%) |
Apr 26, 2022 | 95.44 | 96.50 | 92.60 | 92.61 | 668,720 | -4.21(-4.35%) |
Apr 25, 2022 | 95.39 | 96.92 | 94.11 | 96.82 | 810,088 | +1.25(+1.31%) |
Apr 22, 2022 | 98.59 | 100.68 | 95.39 | 95.57 | 895,682 | -3.25(-3.29%) |
Apr 21, 2022 | 101.84 | 102.96 | 97.26 | 98.82 | 743,183 | -1.36(-1.36%) |
Apr 20, 2022 | 101.20 | 103.26 | 99.80 | 100.18 | 511,779 | -0.06(-0.06%) |
Apr 19, 2022 | 97.90 | 101.17 | 97.90 | 100.24 | 575,026 | +2.57(+2.63%) |
Apr 18, 2022 | 96.69 | 98.48 | 95.50 | 97.67 | 530,441 | +0.38(+0.39%) |
Apr 14, 2022 | 100.79 | 100.99 | 97.25 | 97.29 | 490,505 | -3.08(-3.07%) |
Apr 13, 2022 | 99.01 | 101.47 | 98.61 | 100.37 | 377,441 | +1.10(+1.11%) |
Apr 12, 2022 | 101.29 | 102.67 | 99.10 | 99.27 | 383,651 | -0.74(-0.74%) |
Apr 11, 2022 | 99.81 | 104.14 | 98.86 | 100.01 | 500,863 | -0.87(-0.86%) |
Apr 08, 2022 | 100.48 | 103.34 | 99.59 | 100.88 | 653,285 | -0.16(-0.16%) |
Apr 07, 2022 | 102.18 | 103.05 | 99.10 | 101.04 | 434,168 | -1.13(-1.11%) |
Apr 06, 2022 | 103.72 | 104.25 | 100.71 | 102.17 | 482,555 | -3.00(-2.85%) |
Apr 05, 2022 | 110.53 | 111.05 | 105.04 | 105.17 | 843,360 | -6.34(-5.69%) |
Apr 04, 2022 | 111.17 | 114.84 | 110.02 | 111.51 | 761,665 | +1.63(+1.48%) |
Apr 01, 2022 | 110.68 | 110.92 | 106.87 | 109.88 | 786,742 | +0.12(+0.11%) |
Mar 31, 2022 | 113.67 | 113.67 | 109.71 | 109.76 | 556,081 | -3.58(-3.16%) |
Mar 30, 2022 | 118.41 | 119.50 | 113.15 | 113.34 | 409,581 | -6.36(-5.31%) |
Mar 29, 2022 | 117.32 | 122.04 | 117.00 | 119.70 | 469,968 | +5.58(+4.89%) |
Mar 28, 2022 | 112.35 | 114.22 | 110.90 | 114.12 | 506,412 | +1.22(+1.08%) |
Mar 25, 2022 | 115.61 | 115.61 | 111.92 | 112.90 | 369,481 | -2.47(-2.14%) |
Mar 24, 2022 | 114.11 | 116.82 | 112.55 | 115.37 | 537,646 | +2.38(+2.11%) |
Mar 23, 2022 | 117.34 | 118.33 | 112.18 | 112.99 | 573,956 | -5.43(-4.59%) |
Mar 22, 2022 | 117.40 | 120.33 | 116.39 | 118.42 | 447,244 | +1.69(+1.45%) |
Mar 21, 2022 | 119.03 | 119.39 | 115.96 | 116.73 | 477,490 | -2.27(-1.91%) |
Mar 18, 2022 | 115.43 | 119.74 | 114.70 | 119.00 | 1,112,379 | +2.37(+2.03%) |
Mar 17, 2022 | 115.97 | 117.46 | 115.16 | 116.63 | 693,210 | +0.03(+0.03%) |
Mar 16, 2022 | 114.36 | 117.44 | 112.86 | 116.60 | 779,838 | +4.11(+3.65%) |
Mar 15, 2022 | 107.04 | 112.51 | 106.98 | 112.49 | 648,136 | +6.13(+5.76%) |
Mar 14, 2022 | 105.85 | 112.45 | 105.51 | 106.36 | 897,100 | -4.44(-4.01%) |
Mar 11, 2022 | 112.79 | 114.28 | 110.78 | 110.80 | 473,228 | -1.70(-1.51%) |
Mar 10, 2022 | 111.90 | 114.44 | 110.30 | 112.50 | 414,831 | -1.65(-1.45%) |
Mar 09, 2022 | 115.58 | 119.04 | 112.37 | 114.15 | 872,683 | +2.01(+1.79%) |
Mar 08, 2022 | 106.90 | 116.34 | 106.19 | 112.14 | 1,103,276 | +6.09(+5.74%) |
Mar 07, 2022 | 105.88 | 109.28 | 103.05 | 106.05 | 1,053,342 | +0.85(+0.81%) |
Mar 04, 2022 | 112.00 | 113.42 | 104.65 | 105.20 | 1,592,859 | -8.80(-7.72%) |
Mar 03, 2022 | 119.39 | 120.57 | 112.97 | 114.00 | 1,556,744 | -11.38(-9.08%) |
Mar 02, 2022 | 122.56 | 127.19 | 120.32 | 125.38 | 759,500 | +3.86(+3.18%) |