Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.95 | 102.96 | 95.97 | 96.71 | 848,033 | -5.34(-5.23%) |
May 27, 2022 | 100.47 | 102.74 | 99.00 | 102.05 | 618,079 | +3.35(+3.39%) |
May 26, 2022 | 92.03 | 100.43 | 91.71 | 98.70 | 1,058,807 | +5.93(+6.39%) |
May 25, 2022 | 85.96 | 93.49 | 85.15 | 92.77 | 1,028,256 | +6.63(+7.70%) |
May 24, 2022 | 93.05 | 93.76 | 85.42 | 86.14 | 1,513,182 | -8.59(-9.07%) |
May 23, 2022 | 95.84 | 96.79 | 92.40 | 94.73 | 758,395 | -2.41(-2.48%) |
May 20, 2022 | 100.00 | 100.52 | 93.07 | 97.14 | 1,151,471 | -0.80(-0.82%) |
May 19, 2022 | 94.44 | 100.27 | 93.53 | 97.94 | 1,228,862 | +4.14(+4.41%) |
May 18, 2022 | 95.51 | 98.00 | 91.62 | 93.80 | 1,351,339 | -0.84(-0.89%) |
May 17, 2022 | 96.92 | 100.00 | 88.87 | 94.64 | 1,204,392 | +0.39(+0.41%) |
May 16, 2022 | 99.90 | 102.59 | 93.39 | 94.25 | 1,124,312 | -7.17(-7.07%) |
May 13, 2022 | 94.50 | 103.57 | 94.47 | 101.42 | 1,159,793 | +8.50(+9.15%) |
May 12, 2022 | 89.84 | 96.07 | 87.74 | 92.92 | 1,413,016 | +0.81(+0.88%) |
May 11, 2022 | 93.60 | 97.22 | 91.35 | 92.11 | 1,153,130 | -2.54(-2.68%) |
May 10, 2022 | 96.23 | 97.89 | 88.99 | 94.65 | 1,255,519 | +0.97(+1.04%) |
May 09, 2022 | 103.22 | 105.27 | 92.48 | 93.68 | 1,544,005 | -12.55(-11.81%) |
May 06, 2022 | 107.01 | 108.54 | 99.84 | 106.23 | 1,188,651 | -2.85(-2.61%) |
May 05, 2022 | 113.44 | 113.66 | 104.64 | 109.08 | 1,175,681 | -6.07(-5.27%) |
May 04, 2022 | 114.30 | 115.84 | 109.06 | 115.15 | 1,624,455 | +0.75(+0.66%) |
May 03, 2022 | 115.15 | 117.79 | 111.98 | 114.40 | 1,581,552 | -1.67(-1.44%) |
May 02, 2022 | 109.99 | 116.75 | 109.48 | 116.07 | 1,725,301 | +5.97(+5.42%) |
Apr 29, 2022 | 113.90 | 117.67 | 109.67 | 110.10 | 3,156,921 | +7.06(+6.85%) |
Apr 28, 2022 | 101.52 | 104.39 | 97.30 | 103.04 | 1,510,157 | +2.13(+2.11%) |
Apr 27, 2022 | 100.90 | 103.55 | 98.11 | 100.91 | 891,083 | +0.01(+0.01%) |
Apr 26, 2022 | 105.01 | 105.65 | 100.65 | 100.90 | 1,278,389 | -5.35(-5.04%) |
Apr 25, 2022 | 103.51 | 106.80 | 102.54 | 106.25 | 944,346 | +3.40(+3.31%) |
Apr 22, 2022 | 104.98 | 107.28 | 102.19 | 102.85 | 845,177 | -2.10(-2.00%) |
Apr 21, 2022 | 110.31 | 112.00 | 104.35 | 104.95 | 688,097 | -4.09(-3.75%) |
Apr 20, 2022 | 110.57 | 111.83 | 106.93 | 109.04 | 502,187 | -2.25(-2.02%) |
Apr 19, 2022 | 108.12 | 114.17 | 106.72 | 111.29 | 1,044,471 | +2.40(+2.20%) |
Apr 18, 2022 | 113.40 | 113.91 | 106.07 | 108.89 | 836,152 | -4.60(-4.05%) |
Apr 14, 2022 | 115.93 | 116.55 | 112.50 | 113.49 | 440,709 | -3.21(-2.75%) |
Apr 13, 2022 | 111.25 | 117.37 | 109.84 | 116.70 | 1,169,447 | +5.73(+5.16%) |
Apr 12, 2022 | 117.00 | 118.77 | 110.64 | 110.97 | 972,502 | -4.82(-4.16%) |
Apr 11, 2022 | 107.89 | 116.14 | 107.16 | 115.79 | 1,418,876 | +5.79(+5.26%) |
Apr 08, 2022 | 110.92 | 113.42 | 109.01 | 110.00 | 560,533 | -1.83(-1.64%) |
Apr 07, 2022 | 113.50 | 117.44 | 110.38 | 111.83 | 1,632,820 | -3.36(-2.92%) |
Apr 06, 2022 | 115.21 | 117.91 | 114.39 | 115.19 | 1,107,182 | -3.90(-3.27%) |
Apr 05, 2022 | 118.53 | 119.36 | 112.34 | 119.09 | 1,076,762 | +0.76(+0.64%) |
Apr 04, 2022 | 117.28 | 121.17 | 115.29 | 118.33 | 1,152,937 | +1.83(+1.57%) |
Apr 01, 2022 | 110.89 | 117.82 | 110.89 | 116.50 | 1,691,314 | +6.10(+5.53%) |
Mar 31, 2022 | 110.14 | 112.34 | 108.31 | 110.40 | 961,459 | -0.24(-0.22%) |
Mar 30, 2022 | 110.83 | 114.10 | 109.12 | 110.64 | 647,803 | -1.47(-1.31%) |
Mar 29, 2022 | 108.58 | 112.59 | 108.08 | 112.11 | 726,518 | +5.15(+4.81%) |
Mar 28, 2022 | 107.51 | 110.31 | 104.92 | 106.96 | 1,020,431 | +0.84(+0.79%) |
Mar 25, 2022 | 109.43 | 110.08 | 103.60 | 106.12 | 1,233,868 | -3.62(-3.30%) |
Mar 24, 2022 | 108.55 | 109.85 | 104.12 | 109.74 | 755,063 | +2.26(+2.10%) |
Mar 23, 2022 | 106.37 | 111.00 | 103.24 | 107.48 | 1,286,723 | -0.48(-0.44%) |
Mar 22, 2022 | 103.84 | 110.10 | 102.19 | 107.96 | 1,352,392 | +4.40(+4.25%) |
Mar 21, 2022 | 104.71 | 105.37 | 100.03 | 103.56 | 1,352,188 | -0.42(-0.40%) |
Mar 18, 2022 | 96.11 | 104.93 | 96.00 | 103.98 | 1,950,768 | +7.34(+7.60%) |
Mar 17, 2022 | 93.12 | 96.86 | 91.53 | 96.64 | 1,483,427 | +3.38(+3.62%) |
Mar 16, 2022 | 86.13 | 93.41 | 85.03 | 93.26 | 2,046,574 | +8.23(+9.68%) |
Mar 15, 2022 | 84.22 | 85.93 | 82.50 | 85.03 | 874,220 | +1.91(+2.30%) |
Mar 14, 2022 | 86.43 | 88.48 | 80.52 | 83.12 | 1,434,625 | -4.26(-4.88%) |
Mar 11, 2022 | 92.30 | 92.30 | 86.42 | 87.38 | 1,023,160 | -4.03(-4.41%) |
Mar 10, 2022 | 92.20 | 89.80 | 91.41 | 986,654 | -3.02(-3.20%) | |
Mar 09, 2022 | 93.28 | 96.95 | 93.13 | 94.43 | 1,555,066 | +2.61(+2.84%) |
Mar 08, 2022 | 90.83 | 93.63 | 87.24 | 91.82 | 1,182,371 | +0.42(+0.46%) |
Mar 07, 2022 | 98.15 | 99.68 | 90.98 | 91.40 | 1,683,232 | -6.02(-6.18%) |
Mar 04, 2022 | 102.80 | 103.52 | 96.75 | 97.42 | 1,859,516 | -5.37(-5.22%) |
Mar 03, 2022 | 108.70 | 108.70 | 101.64 | 102.79 | 1,615,435 | -6.28(-5.76%) |
Mar 02, 2022 | 107.31 | 109.81 | 105.47 | 109.07 | 818,195 | +1.53(+1.42%) |