Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 107.90 | 108.33 | 103.89 | 106.22 | 190,791 | -2.49(-2.29%) |
May 27, 2022 | 108.57 | 110.75 | 108.29 | 108.71 | 135,871 | +1.91(+1.79%) |
May 26, 2022 | 99.14 | 107.54 | 99.14 | 106.80 | 1,698,257 | +5.88(+5.83%) |
May 25, 2022 | 96.76 | 101.70 | 96.76 | 100.92 | 92,613 | +2.95(+3.02%) |
May 24, 2022 | 99.77 | 100.05 | 96.87 | 97.97 | 106,831 | -3.77(-3.71%) |
May 23, 2022 | 99.46 | 102.57 | 99.13 | 101.74 | 107,667 | +3.09(+3.13%) |
May 20, 2022 | 100.52 | 100.52 | 95.00 | 98.65 | 63,198 | -0.54(-0.54%) |
May 19, 2022 | 96.84 | 101.11 | 96.54 | 99.19 | 111,292 | +0.60(+0.61%) |
May 18, 2022 | 101.46 | 102.47 | 97.50 | 98.59 | 100,253 | -3.89(-3.80%) |
May 17, 2022 | 101.01 | 102.57 | 100.64 | 102.48 | 137,350 | +3.73(+3.78%) |
May 16, 2022 | 99.49 | 101.67 | 96.77 | 98.75 | 120,913 | -1.65(-1.64%) |
May 13, 2022 | 98.50 | 102.44 | 98.50 | 100.40 | 113,751 | +2.97(+3.05%) |
May 12, 2022 | 93.52 | 97.43 | 91.46 | 97.43 | 188,758 | +5.98(+6.54%) |
May 11, 2022 | 94.32 | 96.12 | 90.98 | 91.45 | 214,353 | -3.74(-3.93%) |
May 10, 2022 | 94.35 | 97.00 | 91.91 | 95.19 | 172,567 | +3.94(+4.32%) |
May 09, 2022 | 94.20 | 95.33 | 90.56 | 91.25 | 139,450 | -5.98(-6.15%) |
May 06, 2022 | 98.26 | 99.35 | 95.00 | 97.23 | 68,075 | -2.05(-2.06%) |
May 05, 2022 | 103.56 | 103.56 | 97.20 | 99.28 | 85,402 | -5.39(-5.15%) |
May 04, 2022 | 100.44 | 104.67 | 98.27 | 104.67 | 69,501 | +4.85(+4.86%) |
May 03, 2022 | 98.11 | 100.73 | 97.50 | 99.82 | 84,665 | +0.26(+0.26%) |
May 02, 2022 | 98.39 | 100.18 | 95.74 | 99.56 | 115,919 | +0.95(+0.96%) |
Apr 29, 2022 | 98.35 | 101.97 | 98.02 | 98.61 | 139,661 | -1.15(-1.15%) |
Apr 28, 2022 | 97.44 | 100.82 | 95.51 | 99.76 | 129,745 | +4.75(+5.00%) |
Apr 27, 2022 | 94.36 | 98.11 | 94.01 | 95.01 | 220,497 | -1.90(-1.96%) |
Apr 26, 2022 | 99.00 | 100.00 | 96.82 | 96.91 | 159,508 | -4.01(-3.97%) |
Apr 25, 2022 | 98.85 | 101.85 | 98.85 | 100.92 | 145,451 | +2.56(+2.60%) |
Apr 22, 2022 | 99.40 | 102.99 | 98.36 | 98.36 | 102,857 | -1.54(-1.54%) |
Apr 21, 2022 | 103.44 | 103.69 | 99.68 | 99.90 | 118,530 | -2.87(-2.79%) |
Apr 20, 2022 | 102.53 | 104.88 | 101.71 | 102.77 | 122,364 | +1.76(+1.74%) |
Apr 19, 2022 | 98.33 | 101.49 | 97.00 | 101.01 | 133,109 | +3.34(+3.42%) |
Apr 18, 2022 | 96.17 | 99.47 | 95.49 | 97.67 | 177,138 | +0.49(+0.50%) |
Apr 14, 2022 | 100.28 | 100.28 | 97.18 | 97.18 | 88,754 | -2.69(-2.69%) |
Apr 13, 2022 | 98.25 | 101.91 | 97.29 | 99.87 | 160,796 | +1.36(+1.38%) |
Apr 12, 2022 | 100.62 | 101.59 | 98.39 | 98.51 | 125,926 | -0.54(-0.55%) |
Apr 11, 2022 | 99.45 | 100.99 | 98.98 | 99.05 | 191,920 | -2.44(-2.40%) |
Apr 08, 2022 | 102.36 | 102.39 | 100.23 | 101.49 | 131,741 | -1.76(-1.70%) |
Apr 07, 2022 | 102.08 | 104.45 | 102.08 | 103.25 | 171,171 | +1.49(+1.46%) |
Apr 06, 2022 | 103.00 | 103.09 | 99.65 | 101.76 | 221,872 | -1.99(-1.92%) |
Apr 05, 2022 | 109.56 | 109.60 | 103.48 | 103.75 | 182,625 | -5.99(-5.46%) |
Apr 04, 2022 | 107.69 | 110.58 | 107.69 | 109.74 | 116,892 | +2.59(+2.42%) |
Apr 01, 2022 | 109.67 | 111.08 | 105.93 | 107.15 | 71,832 | -1.73(-1.59%) |
Mar 31, 2022 | 111.33 | 111.37 | 108.88 | 108.88 | 120,241 | -1.99(-1.79%) |
Mar 30, 2022 | 116.12 | 116.12 | 110.00 | 110.87 | 195,142 | -5.78(-4.95%) |
Mar 29, 2022 | 115.48 | 117.48 | 114.49 | 116.65 | 62,397 | +4.02(+3.57%) |
Mar 28, 2022 | 110.61 | 112.77 | 109.30 | 112.63 | 115,355 | +1.45(+1.30%) |
Mar 25, 2022 | 115.00 | 115.00 | 110.23 | 111.18 | 241,278 | -3.47(-3.03%) |
Mar 24, 2022 | 113.53 | 114.84 | 112.01 | 114.65 | 75,075 | +2.78(+2.49%) |
Mar 23, 2022 | 114.54 | 115.15 | 110.61 | 111.87 | 126,653 | -3.22(-2.80%) |
Mar 22, 2022 | 115.12 | 120.00 | 113.25 | 115.09 | 186,619 | +1.44(+1.27%) |
Mar 21, 2022 | 115.14 | 115.52 | 112.28 | 113.65 | 128,862 | -1.34(-1.17%) |
Mar 18, 2022 | 111.21 | 115.30 | 111.21 | 114.99 | 76,440 | +3.08(+2.75%) |
Mar 17, 2022 | 109.84 | 111.93 | 108.81 | 111.91 | 308,673 | +0.87(+0.78%) |
Mar 16, 2022 | 106.91 | 111.04 | 106.56 | 111.04 | 91,868 | +6.05(+5.76%) |
Mar 15, 2022 | 101.77 | 105.23 | 99.97 | 104.99 | 433,907 | +5.29(+5.31%) |
Mar 14, 2022 | 104.95 | 104.95 | 99.60 | 99.70 | 171,801 | -5.93(-5.61%) |
Mar 11, 2022 | 108.38 | 109.93 | 105.08 | 105.63 | 78,206 | -1.88(-1.75%) |
Mar 10, 2022 | 108.13 | 108.13 | 104.46 | 107.51 | 96,403 | -3.42(-3.08%) |
Mar 09, 2022 | 108.95 | 111.52 | 107.95 | 110.93 | 121,187 | +5.09(+4.81%) |
Mar 08, 2022 | 100.06 | 107.80 | 99.75 | 105.84 | 200,016 | +6.18(+6.20%) |
Mar 07, 2022 | 105.88 | 105.88 | 98.98 | 99.66 | 243,209 | -0.64(-0.64%) |
Mar 04, 2022 | 105.03 | 106.80 | 99.65 | 100.30 | 188,648 | -6.58(-6.16%) |
Mar 03, 2022 | 112.27 | 112.27 | 105.73 | 106.88 | 104,430 | -4.30(-3.87%) |
Mar 02, 2022 | 106.88 | 111.52 | 106.45 | 111.18 | 218,106 | +5.73(+5.43%) |