Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.46 | 102.44 | 100.43 | 101.47 | 188,020 | -0.08(-0.08%) |
May 27, 2022 | 99.81 | 101.61 | 99.58 | 101.55 | 141,016 | +2.38(+2.40%) |
May 26, 2022 | 97.21 | 99.52 | 97.21 | 99.17 | 219,731 | +2.07(+2.13%) |
May 25, 2022 | 95.25 | 97.47 | 95.25 | 97.10 | 208,338 | +1.52(+1.59%) |
May 24, 2022 | 96.15 | 96.17 | 93.63 | 95.58 | 1,455,876 | -3.85(-3.87%) |
May 23, 2022 | 98.89 | 99.60 | 97.51 | 99.43 | 435,738 | +1.27(+1.29%) |
May 20, 2022 | 99.23 | 99.59 | 96.00 | 98.16 | 196,416 | +0.02(+0.02%) |
May 19, 2022 | 97.68 | 99.28 | 97.68 | 98.14 | 612,282 | -0.08(-0.08%) |
May 18, 2022 | 100.33 | 100.63 | 97.95 | 98.22 | 154,808 | -3.12(-3.08%) |
May 17, 2022 | 100.67 | 101.43 | 99.80 | 101.34 | 189,242 | +2.27(+2.29%) |
May 16, 2022 | 99.24 | 100.21 | 98.89 | 99.07 | 280,092 | -0.62(-0.62%) |
May 13, 2022 | 97.88 | 100.19 | 97.83 | 99.69 | 457,628 | +2.63(+2.71%) |
May 12, 2022 | 95.02 | 98.05 | 94.62 | 97.06 | 1,645,862 | +1.17(+1.22%) |
May 11, 2022 | 97.32 | 99.05 | 95.78 | 95.89 | 424,618 | -1.76(-1.80%) |
May 10, 2022 | 98.99 | 99.56 | 96.64 | 97.65 | 2,834,228 | +0.28(+0.28%) |
May 09, 2022 | 98.87 | 99.52 | 96.95 | 97.38 | 247,950 | -2.95(-2.94%) |
May 06, 2022 | 101.72 | 101.84 | 99.51 | 100.32 | 219,756 | -2.08(-2.03%) |
May 05, 2022 | 105.09 | 105.31 | 101.34 | 102.40 | 267,039 | -4.07(-3.82%) |
May 04, 2022 | 102.63 | 106.63 | 101.58 | 106.47 | 459,770 | +3.49(+3.39%) |
May 03, 2022 | 102.51 | 103.90 | 101.90 | 102.98 | 213,350 | +0.37(+0.36%) |
May 02, 2022 | 100.43 | 102.73 | 100.20 | 102.61 | 329,295 | +2.35(+2.34%) |
Apr 29, 2022 | 103.15 | 104.31 | 100.12 | 100.26 | 229,039 | -3.55(-3.41%) |
Apr 28, 2022 | 103.24 | 104.48 | 100.92 | 103.81 | 209,368 | +3.35(+3.33%) |
Apr 27, 2022 | 101.22 | 102.34 | 99.87 | 100.46 | 744,086 | -2.17(-2.11%) |
Apr 26, 2022 | 105.35 | 105.35 | 102.60 | 102.63 | 342,235 | -3.39(-3.20%) |
Apr 25, 2022 | 104.47 | 106.07 | 103.86 | 106.02 | 477,824 | +1.14(+1.09%) |
Apr 22, 2022 | 107.64 | 107.75 | 104.65 | 104.88 | 2,024,542 | -2.84(-2.63%) |
Apr 21, 2022 | 111.23 | 111.74 | 107.47 | 107.72 | 386,050 | -2.83(-2.56%) |
Apr 20, 2022 | 113.37 | 113.37 | 110.16 | 110.54 | 1,701,136 | -4.70(-4.08%) |
Apr 19, 2022 | 112.71 | 115.54 | 112.67 | 115.25 | 156,938 | +2.44(+2.16%) |
Apr 18, 2022 | 113.37 | 113.69 | 111.98 | 112.81 | 234,361 | -0.63(-0.55%) |
Apr 14, 2022 | 115.56 | 115.56 | 113.41 | 113.44 | 95,837 | -1.94(-1.68%) |
Apr 13, 2022 | 113.68 | 115.71 | 113.62 | 115.39 | 275,694 | +1.70(+1.49%) |
Apr 12, 2022 | 115.90 | 116.29 | 113.24 | 113.69 | 98,790 | -0.84(-0.74%) |
Apr 11, 2022 | 115.08 | 116.10 | 114.35 | 114.53 | 157,717 | -1.32(-1.14%) |
Apr 08, 2022 | 116.19 | 116.88 | 115.25 | 115.85 | 136,691 | -0.44(-0.38%) |
Apr 07, 2022 | 117.19 | 117.28 | 114.72 | 116.29 | 119,919 | -1.05(-0.89%) |
Apr 06, 2022 | 118.17 | 118.47 | 116.52 | 117.34 | 326,584 | -2.20(-1.84%) |
Apr 05, 2022 | 121.13 | 121.77 | 119.30 | 119.54 | 142,174 | -1.89(-1.56%) |
Apr 04, 2022 | 119.20 | 121.50 | 119.20 | 121.43 | 382,328 | +2.67(+2.25%) |
Apr 01, 2022 | 118.39 | 118.81 | 117.77 | 118.76 | 111,523 | +0.87(+0.74%) |
Mar 31, 2022 | 120.12 | 120.12 | 117.80 | 117.89 | 168,238 | -2.11(-1.76%) |
Mar 30, 2022 | 120.74 | 120.98 | 119.62 | 120.00 | 427,181 | -1.03(-0.85%) |
Mar 29, 2022 | 120.15 | 121.47 | 119.83 | 121.03 | 213,967 | +2.02(+1.70%) |
Mar 28, 2022 | 118.46 | 119.05 | 117.17 | 119.01 | 89,505 | +0.62(+0.52%) |
Mar 25, 2022 | 118.28 | 118.84 | 117.36 | 118.39 | 72,685 | +0.29(+0.25%) |
Mar 24, 2022 | 117.07 | 118.15 | 116.42 | 118.10 | 90,021 | +1.72(+1.48%) |
Mar 23, 2022 | 117.04 | 117.92 | 116.38 | 116.38 | 827,256 | -1.37(-1.17%) |
Mar 22, 2022 | 115.78 | 118.36 | 115.78 | 117.75 | 90,678 | +2.17(+1.87%) |
Mar 21, 2022 | 116.24 | 116.45 | 114.49 | 115.58 | 123,232 | -1.09(-0.93%) |
Mar 18, 2022 | 114.59 | 116.72 | 114.26 | 116.67 | 100,802 | +1.62(+1.41%) |
Mar 17, 2022 | 113.33 | 115.12 | 112.98 | 115.06 | 163,582 | +1.26(+1.10%) |
Mar 16, 2022 | 111.61 | 113.85 | 110.72 | 113.80 | 154,517 | +3.40(+3.08%) |
Mar 15, 2022 | 108.94 | 110.59 | 108.48 | 110.40 | 239,987 | +2.30(+2.12%) |
Mar 14, 2022 | 109.67 | 110.58 | 107.82 | 108.10 | 308,852 | -1.53(-1.40%) |
Mar 11, 2022 | 112.62 | 112.68 | 109.54 | 109.63 | 152,089 | -2.28(-2.04%) |
Mar 10, 2022 | 111.30 | 112.13 | 110.62 | 111.92 | 201,290 | -0.84(-0.75%) |
Mar 09, 2022 | 112.13 | 113.30 | 111.63 | 112.76 | 213,099 | +3.46(+3.17%) |
Mar 08, 2022 | 109.37 | 112.25 | 108.51 | 109.30 | 270,363 | -0.01(-0.01%) |
Mar 07, 2022 | 113.21 | 113.21 | 109.27 | 109.31 | 718,106 | -4.11(-3.62%) |
Mar 04, 2022 | 114.64 | 114.97 | 112.82 | 113.42 | 185,215 | -1.98(-1.72%) |
Mar 03, 2022 | 117.65 | 117.76 | 114.86 | 115.40 | 182,678 | -1.36(-1.17%) |
Mar 02, 2022 | 116.08 | 117.28 | 115.44 | 116.76 | 169,133 | +0.84(+0.73%) |