Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.39 | 99.77 | 98.53 | 99.14 | 134,954 | +2.40(+2.48%) |
May 27, 2022 | 96.09 | 97.11 | 96.01 | 96.74 | 78,663 | +1.91(+2.01%) |
May 26, 2022 | 93.53 | 95.31 | 93.46 | 94.83 | 197,502 | +3.11(+3.40%) |
May 25, 2022 | 89.24 | 92.51 | 89.11 | 91.72 | 144,604 | -0.62(-0.68%) |
May 24, 2022 | 92.94 | 93.10 | 91.64 | 92.34 | 101,350 | -1.33(-1.42%) |
May 23, 2022 | 92.78 | 93.95 | 92.14 | 93.67 | 90,284 | +2.31(+2.53%) |
May 20, 2022 | 91.97 | 92.43 | 90.12 | 91.36 | 96,098 | +0.06(+0.07%) |
May 19, 2022 | 89.96 | 92.00 | 89.48 | 91.30 | 136,897 | +0.42(+0.46%) |
May 18, 2022 | 93.42 | 93.55 | 90.85 | 90.88 | 86,585 | -6.16(-6.35%) |
May 17, 2022 | 98.12 | 98.30 | 96.09 | 97.04 | 132,242 | +2.94(+3.12%) |
May 16, 2022 | 93.20 | 94.75 | 92.70 | 94.10 | 132,116 | -0.67(-0.71%) |
May 13, 2022 | 93.14 | 95.07 | 92.86 | 94.77 | 182,340 | +1.93(+2.08%) |
May 12, 2022 | 91.17 | 94.51 | 90.64 | 92.84 | 134,023 | -0.31(-0.33%) |
May 11, 2022 | 95.97 | 97.00 | 92.85 | 93.15 | 136,509 | +1.12(+1.22%) |
May 10, 2022 | 92.72 | 92.94 | 90.82 | 92.03 | 131,516 | +0.38(+0.41%) |
May 09, 2022 | 92.45 | 101.23 | 90.25 | 91.65 | 145,722 | -3.92(-4.10%) |
May 06, 2022 | 95.09 | 96.52 | 93.53 | 95.57 | 157,290 | -3.80(-3.82%) |
May 05, 2022 | 101.91 | 101.92 | 97.73 | 99.37 | 122,967 | -4.83(-4.64%) |
May 04, 2022 | 103.11 | 104.68 | 101.56 | 104.20 | 126,635 | +2.65(+2.61%) |
May 03, 2022 | 100.93 | 101.83 | 100.33 | 101.55 | 119,085 | -0.66(-0.65%) |
May 02, 2022 | 101.64 | 103.49 | 100.63 | 102.21 | 182,081 | +2.14(+2.14%) |
Apr 29, 2022 | 102.52 | 102.68 | 99.94 | 100.07 | 74,973 | +0.58(+0.58%) |
Apr 28, 2022 | 98.80 | 108.33 | 96.37 | 99.49 | 193,351 | +3.16(+3.28%) |
Apr 27, 2022 | 98.19 | 98.75 | 96.15 | 96.33 | 181,157 | -2.67(-2.70%) |
Apr 26, 2022 | 101.92 | 102.10 | 99.00 | 99.00 | 126,211 | -5.37(-5.15%) |
Apr 25, 2022 | 103.64 | 104.87 | 102.22 | 104.37 | 133,065 | -2.63(-2.46%) |
Apr 22, 2022 | 110.00 | 110.00 | 107.00 | 107.00 | 53,999 | -4.14(-3.73%) |
Apr 21, 2022 | 113.84 | 113.99 | 110.75 | 111.14 | 39,553 | -1.77(-1.57%) |
Apr 20, 2022 | 112.92 | 113.80 | 112.03 | 112.91 | 53,963 | +2.21(+2.00%) |
Apr 19, 2022 | 107.92 | 111.07 | 107.75 | 110.70 | 200,233 | +2.27(+2.09%) |
Apr 18, 2022 | 105.88 | 110.58 | 105.75 | 108.43 | 99,592 | +0.25(+0.23%) |
Apr 14, 2022 | 107.69 | 109.02 | 107.00 | 108.19 | 99,074 | +0.59(+0.55%) |
Apr 13, 2022 | 107.26 | 108.05 | 105.81 | 107.59 | 100,091 | -1.14(-1.05%) |
Apr 12, 2022 | 111.54 | 111.54 | 108.14 | 108.73 | 105,233 | -1.13(-1.03%) |
Apr 11, 2022 | 110.67 | 111.82 | 109.67 | 109.86 | 129,309 | -2.44(-2.17%) |
Apr 08, 2022 | 111.89 | 113.45 | 110.76 | 112.31 | 74,074 | +0.42(+0.37%) |
Apr 07, 2022 | 112.50 | 112.86 | 110.46 | 111.89 | 127,300 | +1.37(+1.24%) |
Apr 06, 2022 | 109.99 | 111.11 | 109.19 | 110.52 | 93,276 | -3.72(-3.26%) |
Apr 05, 2022 | 115.59 | 115.89 | 113.18 | 114.24 | 80,204 | -2.86(-2.44%) |
Apr 04, 2022 | 116.04 | 117.42 | 115.92 | 117.10 | 119,886 | +0.79(+0.68%) |
Apr 01, 2022 | 118.19 | 118.19 | 115.65 | 116.31 | 66,789 | -0.51(-0.44%) |
Mar 31, 2022 | 119.04 | 120.03 | 116.82 | 116.82 | 171,111 | -3.62(-3.01%) |
Mar 30, 2022 | 120.02 | 121.28 | 119.63 | 120.44 | 83,475 | -1.04(-0.86%) |
Mar 29, 2022 | 120.76 | 121.48 | 119.70 | 121.48 | 167,287 | +3.28(+2.77%) |
Mar 28, 2022 | 117.81 | 118.80 | 116.11 | 118.20 | 98,382 | +1.15(+0.98%) |
Mar 25, 2022 | 118.63 | 119.30 | 116.20 | 117.05 | 97,188 | +1.05(+0.91%) |
Mar 24, 2022 | 114.99 | 116.00 | 114.06 | 116.00 | 60,800 | +0.63(+0.55%) |
Mar 23, 2022 | 117.07 | 117.20 | 115.37 | 115.37 | 87,096 | -4.42(-3.69%) |
Mar 22, 2022 | 120.22 | 121.75 | 118.81 | 119.79 | 79,625 | +1.99(+1.69%) |
Mar 21, 2022 | 118.60 | 118.81 | 116.59 | 117.80 | 78,958 | -2.79(-2.31%) |
Mar 18, 2022 | 116.33 | 120.75 | 115.85 | 120.59 | 193,572 | +1.42(+1.19%) |
Mar 17, 2022 | 116.69 | 119.79 | 116.54 | 119.17 | 179,232 | +0.70(+0.59%) |
Mar 16, 2022 | 115.41 | 119.95 | 115.35 | 118.47 | 127,029 | +6.73(+6.02%) |
Mar 15, 2022 | 111.60 | 113.26 | 109.59 | 111.74 | 167,833 | -0.57(-0.51%) |
Mar 14, 2022 | 113.75 | 115.53 | 111.75 | 112.31 | 203,744 | +1.38(+1.24%) |
Mar 11, 2022 | 115.75 | 116.51 | 110.85 | 110.93 | 653,378 | +0.18(+0.16%) |
Mar 10, 2022 | 109.84 | 111.23 | 108.32 | 110.75 | 381,439 | -5.13(-4.43%) |
Mar 09, 2022 | 116.49 | 117.78 | 114.85 | 115.88 | 103,029 | +14.99(+14.86%) |
Mar 08, 2022 | 100.53 | 106.62 | 98.67 | 100.89 | 249,594 | +6.25(+6.60%) |
Mar 07, 2022 | 99.78 | 100.02 | 93.86 | 94.64 | 1,525,442 | -7.45(-7.30%) |
Mar 04, 2022 | 104.58 | 106.99 | 101.00 | 102.09 | 206,017 | -8.13(-7.38%) |
Mar 03, 2022 | 113.98 | 114.66 | 109.64 | 110.22 | 114,249 | -4.22(-3.69%) |
Mar 02, 2022 | 113.80 | 115.93 | 112.93 | 114.44 | 104,902 | +0.95(+0.84%) |