Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 106.74 | 107.90 | 99.38 | 100.18 | 237,149 | -7.70(-7.14%) |
May 27, 2022 | 105.16 | 108.45 | 105.16 | 107.88 | 94,128 | +3.56(+3.41%) |
May 26, 2022 | 101.98 | 105.35 | 101.41 | 104.32 | 190,832 | +2.86(+2.82%) |
May 25, 2022 | 96.69 | 101.93 | 96.69 | 101.46 | 105,741 | +3.79(+3.88%) |
May 24, 2022 | 97.50 | 98.16 | 95.10 | 97.67 | 116,199 | -1.18(-1.19%) |
May 23, 2022 | 98.37 | 99.82 | 93.45 | 98.85 | 134,410 | +1.51(+1.55%) |
May 20, 2022 | 94.53 | 97.48 | 93.63 | 97.34 | 173,130 | +4.05(+4.34%) |
May 19, 2022 | 85.28 | 93.52 | 85.28 | 93.29 | 163,962 | +7.43(+8.65%) |
May 18, 2022 | 85.74 | 88.11 | 84.16 | 85.86 | 112,249 | -1.47(-1.68%) |
May 17, 2022 | 91.68 | 92.04 | 85.75 | 87.33 | 157,358 | -2.43(-2.71%) |
May 16, 2022 | 92.61 | 93.81 | 89.39 | 89.76 | 116,059 | -4.15(-4.42%) |
May 13, 2022 | 90.03 | 94.98 | 90.03 | 93.91 | 145,684 | +5.32(+6.01%) |
May 12, 2022 | 81.06 | 89.10 | 80.88 | 88.59 | 172,321 | +6.33(+7.70%) |
May 11, 2022 | 85.84 | 87.64 | 81.79 | 82.26 | 231,472 | -3.58(-4.17%) |
May 10, 2022 | 95.01 | 95.73 | 79.92 | 85.84 | 616,700 | -13.91(-13.94%) |
May 09, 2022 | 102.67 | 102.83 | 99.63 | 99.75 | 282,309 | -4.52(-4.33%) |
May 06, 2022 | 103.85 | 107.49 | 100.70 | 104.27 | 212,344 | +0.16(+0.15%) |
May 05, 2022 | 105.07 | 106.46 | 101.71 | 104.11 | 199,775 | -2.50(-2.34%) |
May 04, 2022 | 102.90 | 107.34 | 100.95 | 106.61 | 120,168 | +3.83(+3.73%) |
May 03, 2022 | 104.06 | 105.81 | 102.52 | 102.78 | 84,710 | -1.66(-1.59%) |
May 02, 2022 | 104.02 | 106.38 | 103.25 | 104.44 | 109,360 | +0.58(+0.56%) |
Apr 29, 2022 | 105.03 | 107.11 | 103.43 | 103.86 | 131,065 | -2.30(-2.17%) |
Apr 28, 2022 | 103.80 | 107.29 | 102.74 | 106.16 | 117,597 | +3.07(+2.98%) |
Apr 27, 2022 | 105.78 | 108.23 | 102.86 | 103.09 | 123,003 | -2.31(-2.19%) |
Apr 26, 2022 | 112.12 | 112.12 | 105.36 | 105.40 | 155,018 | -7.29(-6.47%) |
Apr 25, 2022 | 108.09 | 112.69 | 108.09 | 112.69 | 150,608 | +3.81(+3.50%) |
Apr 22, 2022 | 108.86 | 110.28 | 107.54 | 108.88 | 141,460 | -0.22(-0.20%) |
Apr 21, 2022 | 113.01 | 113.01 | 107.25 | 109.10 | 143,381 | -2.73(-2.44%) |
Apr 20, 2022 | 112.10 | 112.43 | 109.44 | 111.83 | 130,577 | +0.00(+0.00%) |
Apr 19, 2022 | 109.67 | 113.96 | 109.18 | 111.83 | 142,204 | +1.86(+1.69%) |
Apr 18, 2022 | 112.47 | 112.89 | 108.40 | 109.97 | 78,960 | -3.02(-2.67%) |
Apr 14, 2022 | 116.59 | 116.59 | 112.79 | 112.99 | 55,661 | -2.90(-2.50%) |
Apr 13, 2022 | 112.98 | 116.83 | 112.26 | 115.89 | 80,005 | +2.93(+2.59%) |
Apr 12, 2022 | 115.09 | 117.80 | 112.69 | 112.96 | 96,486 | -1.13(-0.99%) |
Apr 11, 2022 | 111.77 | 115.15 | 111.03 | 114.09 | 109,052 | +1.35(+1.20%) |
Apr 08, 2022 | 115.76 | 115.76 | 112.22 | 112.74 | 181,996 | +1.73(+1.56%) |
Apr 07, 2022 | 112.23 | 114.04 | 110.11 | 111.01 | 90,457 | -0.99(-0.88%) |
Apr 06, 2022 | 112.40 | 112.97 | 110.08 | 112.00 | 103,774 | -1.87(-1.64%) |
Apr 05, 2022 | 117.14 | 119.29 | 113.34 | 113.87 | 119,312 | -2.85(-2.44%) |
Apr 04, 2022 | 115.19 | 118.66 | 115.19 | 116.72 | 119,846 | +1.26(+1.09%) |
Apr 01, 2022 | 113.15 | 115.75 | 113.15 | 115.46 | 134,769 | +2.25(+1.99%) |
Mar 31, 2022 | 112.19 | 114.29 | 109.83 | 113.21 | 217,776 | -0.09(-0.08%) |
Mar 30, 2022 | 114.52 | 115.67 | 111.25 | 113.30 | 158,070 | -1.38(-1.20%) |
Mar 29, 2022 | 114.56 | 117.06 | 114.42 | 114.68 | 173,674 | +1.33(+1.17%) |
Mar 28, 2022 | 111.16 | 113.53 | 110.58 | 113.35 | 93,766 | +1.88(+1.69%) |
Mar 25, 2022 | 113.00 | 113.00 | 109.23 | 111.47 | 93,928 | -1.39(-1.23%) |
Mar 24, 2022 | 112.31 | 113.10 | 108.48 | 112.86 | 105,501 | +0.72(+0.64%) |
Mar 23, 2022 | 113.03 | 113.03 | 109.60 | 112.14 | 130,386 | -1.87(-1.64%) |
Mar 22, 2022 | 112.31 | 114.34 | 111.22 | 114.01 | 140,267 | +2.15(+1.92%) |
Mar 21, 2022 | 112.00 | 113.30 | 110.70 | 111.86 | 128,866 | -0.13(-0.12%) |
Mar 18, 2022 | 111.84 | 114.23 | 110.89 | 111.99 | 431,112 | +0.32(+0.29%) |
Mar 17, 2022 | 110.67 | 112.68 | 110.02 | 111.67 | 213,208 | +1.06(+0.96%) |
Mar 16, 2022 | 110.13 | 112.47 | 106.73 | 110.61 | 197,396 | +1.16(+1.06%) |
Mar 15, 2022 | 111.68 | 112.55 | 108.54 | 109.45 | 135,022 | -0.99(-0.90%) |
Mar 14, 2022 | 114.59 | 116.37 | 110.25 | 110.44 | 105,109 | -4.42(-3.85%) |
Mar 11, 2022 | 118.33 | 118.33 | 114.29 | 114.86 | 49,209 | -2.31(-1.97%) |
Mar 10, 2022 | 118.07 | 119.48 | 114.92 | 117.17 | 71,496 | -2.96(-2.46%) |
Mar 09, 2022 | 116.77 | 123.45 | 115.94 | 120.13 | 153,654 | +5.45(+4.75%) |
Mar 08, 2022 | 114.63 | 117.51 | 110.52 | 114.68 | 96,569 | -0.20(-0.17%) |
Mar 07, 2022 | 114.72 | 117.00 | 111.74 | 114.88 | 131,862 | +0.41(+0.36%) |
Mar 04, 2022 | 115.25 | 115.25 | 111.01 | 114.47 | 91,040 | -0.96(-0.83%) |
Mar 03, 2022 | 117.68 | 118.00 | 114.09 | 115.43 | 110,922 | -2.37(-2.01%) |
Mar 02, 2022 | 117.37 | 118.14 | 113.89 | 117.80 | 103,159 | +1.48(+1.27%) |