Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 111.57 | 112.49 | 109.49 | 110.60 | 283,976 | -1.40(-1.25%) |
May 27, 2022 | 111.21 | 112.19 | 110.03 | 112.00 | 367,614 | +1.34(+1.22%) |
May 26, 2022 | 109.41 | 112.80 | 107.89 | 110.66 | 282,505 | +2.78(+2.57%) |
May 25, 2022 | 102.98 | 108.83 | 102.98 | 107.88 | 327,675 | +3.30(+3.16%) |
May 24, 2022 | 103.44 | 104.62 | 102.17 | 104.58 | 365,286 | +0.53(+0.51%) |
May 23, 2022 | 104.02 | 104.33 | 102.03 | 104.05 | 284,274 | +0.30(+0.29%) |
May 20, 2022 | 105.13 | 105.21 | 100.11 | 103.75 | 379,325 | -0.37(-0.36%) |
May 19, 2022 | 103.95 | 105.94 | 102.01 | 104.13 | 392,445 | +0.10(+0.10%) |
May 18, 2022 | 110.56 | 110.56 | 103.31 | 104.02 | 414,507 | -8.78(-7.78%) |
May 17, 2022 | 111.81 | 114.23 | 110.63 | 112.80 | 313,381 | +2.32(+2.10%) |
May 16, 2022 | 110.94 | 111.47 | 108.17 | 110.48 | 296,112 | -0.38(-0.35%) |
May 13, 2022 | 106.73 | 111.61 | 106.22 | 110.86 | 671,592 | +6.62(+6.35%) |
May 12, 2022 | 102.24 | 106.87 | 101.63 | 104.24 | 394,469 | +1.66(+1.62%) |
May 11, 2022 | 103.56 | 106.86 | 102.00 | 102.58 | 435,377 | -0.56(-0.55%) |
May 10, 2022 | 105.43 | 106.09 | 100.17 | 103.14 | 344,274 | -1.22(-1.17%) |
May 09, 2022 | 105.54 | 105.75 | 103.13 | 104.37 | 383,649 | -2.52(-2.35%) |
May 06, 2022 | 106.93 | 107.48 | 103.66 | 106.88 | 226,436 | -0.06(-0.05%) |
May 05, 2022 | 108.13 | 108.88 | 105.55 | 106.94 | 227,222 | -2.57(-2.35%) |
May 04, 2022 | 106.60 | 109.55 | 105.20 | 109.51 | 305,235 | +2.62(+2.45%) |
May 03, 2022 | 103.73 | 107.21 | 102.40 | 106.89 | 293,729 | +3.50(+3.39%) |
May 02, 2022 | 101.46 | 103.53 | 100.13 | 103.39 | 281,214 | +3.17(+3.16%) |
Apr 29, 2022 | 101.45 | 103.16 | 99.86 | 100.23 | 528,813 | -2.01(-1.96%) |
Apr 28, 2022 | 97.05 | 102.89 | 96.60 | 102.23 | 476,832 | +7.63(+8.07%) |
Apr 27, 2022 | 95.05 | 97.05 | 91.71 | 94.60 | 444,704 | -0.27(-0.28%) |
Apr 26, 2022 | 95.01 | 96.76 | 94.60 | 94.87 | 472,695 | -1.20(-1.25%) |
Apr 25, 2022 | 91.65 | 96.28 | 91.39 | 96.08 | 309,654 | +3.48(+3.76%) |
Apr 22, 2022 | 92.12 | 96.10 | 91.36 | 92.60 | 445,624 | -0.81(-0.87%) |
Apr 21, 2022 | 97.64 | 98.26 | 92.92 | 93.41 | 353,980 | -3.64(-3.75%) |
Apr 20, 2022 | 97.69 | 100.32 | 96.51 | 97.05 | 372,382 | +0.52(+0.53%) |
Apr 19, 2022 | 93.27 | 97.24 | 93.27 | 96.54 | 344,461 | +3.59(+3.86%) |
Apr 18, 2022 | 91.47 | 94.09 | 91.47 | 92.95 | 355,573 | +0.63(+0.68%) |
Apr 14, 2022 | 91.67 | 93.51 | 91.28 | 92.32 | 298,922 | +1.15(+1.26%) |
Apr 13, 2022 | 89.51 | 91.36 | 88.76 | 91.17 | 374,934 | +1.29(+1.44%) |
Apr 12, 2022 | 91.39 | 94.47 | 89.59 | 89.88 | 414,576 | -0.85(-0.94%) |
Apr 11, 2022 | 89.71 | 93.71 | 89.30 | 90.73 | 294,413 | +0.86(+0.96%) |
Apr 08, 2022 | 88.63 | 91.70 | 87.51 | 89.87 | 355,209 | +1.71(+1.94%) |
Apr 07, 2022 | 87.92 | 89.17 | 86.28 | 88.16 | 366,094 | -0.95(-1.06%) |
Apr 06, 2022 | 87.90 | 90.62 | 87.74 | 89.11 | 562,626 | +0.63(+0.71%) |
Apr 05, 2022 | 88.72 | 89.87 | 87.97 | 88.47 | 419,131 | -0.82(-0.92%) |
Apr 04, 2022 | 90.53 | 91.74 | 89.06 | 89.30 | 377,547 | -0.82(-0.91%) |
Apr 01, 2022 | 90.03 | 91.58 | 89.10 | 90.12 | 489,907 | +0.51(+0.57%) |
Mar 31, 2022 | 95.31 | 95.62 | 89.36 | 89.61 | 692,823 | -6.22(-6.49%) |
Mar 30, 2022 | 98.24 | 98.85 | 95.69 | 95.84 | 277,136 | -3.00(-3.04%) |
Mar 29, 2022 | 95.78 | 99.61 | 95.78 | 98.84 | 226,781 | +3.80(+3.99%) |
Mar 28, 2022 | 97.85 | 98.47 | 93.92 | 95.04 | 371,740 | -2.66(-2.72%) |
Mar 25, 2022 | 98.12 | 98.31 | 96.98 | 97.70 | 299,998 | +0.15(+0.16%) |
Mar 24, 2022 | 97.85 | 98.56 | 97.25 | 97.55 | 146,954 | +0.39(+0.40%) |
Mar 23, 2022 | 99.58 | 99.58 | 97.10 | 97.16 | 162,346 | -2.79(-2.79%) |
Mar 22, 2022 | 99.83 | 100.66 | 98.76 | 99.95 | 175,980 | +0.65(+0.65%) |
Mar 21, 2022 | 100.32 | 101.02 | 98.64 | 99.30 | 253,550 | -0.73(-0.73%) |
Mar 18, 2022 | 99.16 | 100.13 | 96.59 | 100.03 | 411,222 | -0.27(-0.27%) |
Mar 17, 2022 | 99.38 | 100.42 | 97.94 | 100.29 | 196,915 | -0.41(-0.41%) |
Mar 16, 2022 | 97.70 | 101.35 | 97.70 | 100.70 | 317,312 | +3.97(+4.10%) |
Mar 15, 2022 | 96.56 | 97.72 | 95.38 | 96.74 | 311,458 | +0.20(+0.21%) |
Mar 14, 2022 | 97.19 | 97.81 | 95.45 | 96.54 | 240,037 | -0.18(-0.19%) |
Mar 11, 2022 | 97.60 | 97.60 | 95.81 | 96.72 | 311,520 | +0.30(+0.31%) |
Mar 10, 2022 | 94.55 | 96.51 | 96.42 | 262,641 | +0.81(+0.85%) | |
Mar 09, 2022 | 97.76 | 97.76 | 94.83 | 95.61 | 480,841 | +0.23(+0.24%) |
Mar 08, 2022 | 92.78 | 98.00 | 92.01 | 95.38 | 399,707 | +3.39(+3.69%) |
Mar 07, 2022 | 93.48 | 95.57 | 91.88 | 91.98 | 449,622 | -1.74(-1.86%) |
Mar 04, 2022 | 94.44 | 96.63 | 93.40 | 93.72 | 487,243 | -2.04(-2.13%) |
Mar 03, 2022 | 98.92 | 98.96 | 95.07 | 95.76 | 309,287 | -2.94(-2.97%) |
Mar 02, 2022 | 92.65 | 98.79 | 92.50 | 98.70 | 423,571 | +7.30(+7.98%) |