Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.74 | 103.15 | 99.64 | 100.41 | 257,400 | -1.69(-1.66%) |
May 27, 2022 | 99.59 | 102.20 | 99.59 | 102.10 | 114,085 | +2.82(+2.84%) |
May 26, 2022 | 95.63 | 99.76 | 95.63 | 99.28 | 139,161 | +3.20(+3.33%) |
May 25, 2022 | 95.30 | 96.35 | 93.69 | 96.08 | 149,687 | -0.82(-0.84%) |
May 24, 2022 | 97.11 | 97.94 | 95.69 | 96.90 | 120,510 | -2.03(-2.05%) |
May 23, 2022 | 97.08 | 99.09 | 96.74 | 98.93 | 119,586 | +2.92(+3.04%) |
May 20, 2022 | 97.75 | 97.89 | 93.98 | 96.01 | 184,802 | -0.19(-0.19%) |
May 19, 2022 | 93.18 | 97.06 | 93.18 | 96.20 | 171,786 | +3.42(+3.69%) |
May 18, 2022 | 94.87 | 95.95 | 92.48 | 92.78 | 162,121 | -2.58(-2.71%) |
May 17, 2022 | 94.20 | 95.61 | 93.28 | 95.36 | 223,074 | +5.34(+5.93%) |
May 16, 2022 | 89.23 | 91.37 | 89.07 | 90.02 | 284,682 | +1.46(+1.65%) |
May 13, 2022 | 85.37 | 89.27 | 85.37 | 88.56 | 173,830 | +4.06(+4.81%) |
May 12, 2022 | 83.90 | 86.71 | 82.58 | 84.50 | 155,253 | -1.95(-2.26%) |
May 11, 2022 | 88.61 | 90.55 | 86.19 | 86.45 | 181,757 | -0.08(-0.09%) |
May 10, 2022 | 87.78 | 88.57 | 84.49 | 86.53 | 254,314 | +1.10(+1.29%) |
May 09, 2022 | 88.71 | 88.71 | 84.97 | 85.42 | 300,104 | -5.07(-5.60%) |
May 06, 2022 | 92.05 | 92.35 | 90.02 | 90.49 | 246,521 | -3.11(-3.33%) |
May 05, 2022 | 97.57 | 97.57 | 92.17 | 93.60 | 242,568 | -4.16(-4.25%) |
May 04, 2022 | 94.03 | 98.15 | 92.77 | 97.76 | 221,644 | +2.91(+3.07%) |
May 03, 2022 | 92.85 | 95.22 | 92.78 | 94.86 | 132,186 | +1.56(+1.67%) |
May 02, 2022 | 93.68 | 93.87 | 91.35 | 93.30 | 252,470 | -0.63(-0.67%) |
Apr 29, 2022 | 95.16 | 97.73 | 93.81 | 93.93 | 130,751 | -0.08(-0.08%) |
Apr 28, 2022 | 94.03 | 94.59 | 91.52 | 94.01 | 125,070 | -0.06(-0.06%) |
Apr 27, 2022 | 93.41 | 95.66 | 93.10 | 94.07 | 407,113 | +3.43(+3.78%) |
Apr 26, 2022 | 92.75 | 92.90 | 90.04 | 90.64 | 597,624 | -3.21(-3.42%) |
Apr 25, 2022 | 93.93 | 94.26 | 91.52 | 93.85 | 304,690 | -3.03(-3.12%) |
Apr 22, 2022 | 100.74 | 100.74 | 96.67 | 96.88 | 182,517 | -4.35(-4.29%) |
Apr 21, 2022 | 106.37 | 106.68 | 100.70 | 101.22 | 152,918 | -6.03(-5.62%) |
Apr 20, 2022 | 109.02 | 109.02 | 106.30 | 107.26 | 150,758 | -2.55(-2.32%) |
Apr 19, 2022 | 107.68 | 109.91 | 107.03 | 109.81 | 214,968 | +2.61(+2.44%) |
Apr 18, 2022 | 107.94 | 108.32 | 106.59 | 107.20 | 135,123 | -1.48(-1.36%) |
Apr 14, 2022 | 110.77 | 111.39 | 108.33 | 108.67 | 323,139 | -2.42(-2.18%) |
Apr 13, 2022 | 108.20 | 111.32 | 107.45 | 111.10 | 152,093 | +4.48(+4.21%) |
Apr 12, 2022 | 109.63 | 110.26 | 106.25 | 106.61 | 188,835 | -1.77(-1.64%) |
Apr 11, 2022 | 109.28 | 109.56 | 107.30 | 108.39 | 218,176 | -4.55(-4.03%) |
Apr 08, 2022 | 114.34 | 114.40 | 111.98 | 112.94 | 147,401 | -1.38(-1.21%) |
Apr 07, 2022 | 114.59 | 115.05 | 111.87 | 114.32 | 249,153 | -0.73(-0.63%) |
Apr 06, 2022 | 116.45 | 117.28 | 113.45 | 115.05 | 195,359 | -3.84(-3.23%) |
Apr 05, 2022 | 124.28 | 124.28 | 118.44 | 118.90 | 228,857 | -6.68(-5.32%) |
Apr 04, 2022 | 123.26 | 125.67 | 123.24 | 125.58 | 240,300 | +5.35(+4.45%) |
Apr 01, 2022 | 118.45 | 121.42 | 118.45 | 120.23 | 209,347 | +3.65(+3.13%) |
Mar 31, 2022 | 117.29 | 117.71 | 116.20 | 116.58 | 121,793 | +0.38(+0.32%) |
Mar 30, 2022 | 115.19 | 118.01 | 115.11 | 116.20 | 173,785 | +0.35(+0.31%) |
Mar 29, 2022 | 114.11 | 116.04 | 113.70 | 115.85 | 133,613 | +2.69(+2.38%) |
Mar 28, 2022 | 114.68 | 114.68 | 111.59 | 113.16 | 128,813 | -1.96(-1.70%) |
Mar 25, 2022 | 115.32 | 115.71 | 113.99 | 115.12 | 87,582 | -0.17(-0.15%) |
Mar 24, 2022 | 113.35 | 115.29 | 112.53 | 115.29 | 291,028 | +2.89(+2.57%) |
Mar 23, 2022 | 111.64 | 113.83 | 111.07 | 112.40 | 110,855 | -0.48(-0.43%) |
Mar 22, 2022 | 110.43 | 113.02 | 110.37 | 112.88 | 234,196 | +3.84(+3.53%) |
Mar 21, 2022 | 107.63 | 109.92 | 107.46 | 109.04 | 167,947 | +1.76(+1.64%) |
Mar 18, 2022 | 104.17 | 107.28 | 103.45 | 107.28 | 176,620 | +3.93(+3.81%) |
Mar 17, 2022 | 101.20 | 103.49 | 101.11 | 103.34 | 92,743 | +1.32(+1.29%) |
Mar 16, 2022 | 99.06 | 102.36 | 98.18 | 102.02 | 135,726 | +5.99(+6.24%) |
Mar 15, 2022 | 94.91 | 96.23 | 93.83 | 96.03 | 162,735 | -0.27(-0.28%) |
Mar 14, 2022 | 99.33 | 99.48 | 96.00 | 96.30 | 209,573 | -5.01(-4.94%) |
Mar 11, 2022 | 103.98 | 104.48 | 100.88 | 101.30 | 91,197 | -1.93(-1.87%) |
Mar 10, 2022 | 101.86 | 103.35 | 101.53 | 103.23 | 91,962 | +0.05(+0.05%) |
Mar 09, 2022 | 100.53 | 103.54 | 100.42 | 103.19 | 160,129 | +3.75(+3.77%) |
Mar 08, 2022 | 98.35 | 100.29 | 96.17 | 99.44 | 285,402 | -0.53(-0.53%) |
Mar 07, 2022 | 102.92 | 103.89 | 99.78 | 99.97 | 249,107 | -3.74(-3.60%) |
Mar 04, 2022 | 104.29 | 104.63 | 101.22 | 103.71 | 206,634 | -3.39(-3.17%) |
Mar 03, 2022 | 109.91 | 109.91 | 106.05 | 107.10 | 83,510 | -1.90(-1.74%) |
Mar 02, 2022 | 107.96 | 109.39 | 107.00 | 109.00 | 189,812 | +3.55(+3.36%) |