Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 106.92 | 108.78 | 105.06 | 108.46 | 408,925 | +1.19(+1.11%) |
May 27, 2022 | 104.35 | 107.45 | 104.06 | 107.27 | 315,952 | +3.72(+3.60%) |
May 26, 2022 | 101.56 | 103.98 | 101.56 | 103.54 | 250,777 | +2.71(+2.69%) |
May 25, 2022 | 96.89 | 102.23 | 95.87 | 100.83 | 342,747 | +3.50(+3.60%) |
May 24, 2022 | 101.60 | 102.20 | 94.46 | 97.33 | 513,921 | -5.16(-5.03%) |
May 23, 2022 | 102.97 | 103.68 | 99.85 | 102.49 | 503,108 | +0.74(+0.72%) |
May 20, 2022 | 105.81 | 105.92 | 98.71 | 101.75 | 542,514 | -2.38(-2.28%) |
May 19, 2022 | 102.42 | 106.78 | 101.99 | 104.13 | 510,173 | +0.61(+0.59%) |
May 18, 2022 | 106.08 | 106.38 | 102.09 | 103.52 | 305,629 | -3.95(-3.68%) |
May 17, 2022 | 108.04 | 109.51 | 106.37 | 107.47 | 379,100 | +1.92(+1.82%) |
May 16, 2022 | 108.05 | 108.05 | 103.78 | 105.55 | 354,669 | -2.51(-2.32%) |
May 13, 2022 | 105.60 | 109.28 | 105.51 | 108.06 | 508,740 | +4.48(+4.33%) |
May 12, 2022 | 100.47 | 103.70 | 99.58 | 103.58 | 423,948 | +2.19(+2.16%) |
May 11, 2022 | 104.67 | 106.15 | 100.86 | 101.39 | 318,789 | -2.72(-2.61%) |
May 10, 2022 | 109.25 | 109.25 | 101.57 | 104.11 | 559,305 | -3.31(-3.08%) |
May 09, 2022 | 111.93 | 114.18 | 106.79 | 107.42 | 516,612 | -7.43(-6.47%) |
May 06, 2022 | 112.82 | 115.29 | 108.96 | 114.84 | 613,801 | +1.85(+1.64%) |
May 05, 2022 | 111.93 | 114.27 | 109.22 | 112.99 | 567,018 | -0.17(-0.15%) |
May 04, 2022 | 109.54 | 114.00 | 107.56 | 113.16 | 803,568 | +4.82(+4.45%) |
May 03, 2022 | 106.11 | 114.42 | 106.11 | 108.34 | 1,711,935 | +12.42(+12.95%) |
May 02, 2022 | 94.93 | 97.37 | 92.85 | 95.92 | 382,735 | +0.23(+0.24%) |
Apr 29, 2022 | 97.86 | 98.86 | 95.18 | 95.70 | 473,915 | -2.61(-2.65%) |
Apr 28, 2022 | 96.36 | 99.77 | 94.04 | 98.30 | 432,292 | +3.45(+3.63%) |
Apr 27, 2022 | 91.70 | 95.15 | 91.66 | 94.86 | 378,632 | +3.23(+3.52%) |
Apr 26, 2022 | 94.99 | 96.31 | 91.53 | 91.63 | 474,851 | -4.88(-5.06%) |
Apr 25, 2022 | 94.89 | 96.70 | 92.61 | 96.51 | 406,757 | -0.05(-0.05%) |
Apr 22, 2022 | 98.96 | 100.13 | 96.00 | 96.56 | 330,572 | -3.37(-3.37%) |
Apr 21, 2022 | 101.57 | 101.92 | 99.05 | 99.93 | 333,492 | +0.11(+0.11%) |
Apr 20, 2022 | 97.85 | 100.30 | 97.24 | 99.82 | 359,979 | +3.67(+3.82%) |
Apr 19, 2022 | 93.18 | 96.95 | 92.96 | 96.14 | 372,272 | +3.48(+3.75%) |
Apr 18, 2022 | 91.06 | 93.46 | 90.92 | 92.67 | 342,759 | +1.32(+1.45%) |
Apr 14, 2022 | 92.82 | 93.29 | 91.18 | 91.34 | 237,627 | -1.37(-1.48%) |
Apr 13, 2022 | 90.73 | 93.26 | 90.35 | 92.72 | 295,874 | +2.52(+2.79%) |
Apr 12, 2022 | 89.60 | 91.91 | 89.32 | 90.20 | 371,335 | +1.44(+1.63%) |
Apr 11, 2022 | 88.18 | 90.33 | 87.78 | 88.75 | 334,538 | -0.30(-0.34%) |
Apr 08, 2022 | 89.97 | 92.51 | 88.71 | 89.05 | 427,599 | -0.81(-0.90%) |
Apr 07, 2022 | 90.01 | 91.60 | 88.54 | 89.86 | 671,113 | -0.14(-0.15%) |
Apr 06, 2022 | 91.87 | 92.13 | 87.70 | 90.00 | 907,531 | -3.43(-3.67%) |
Apr 05, 2022 | 96.32 | 97.48 | 93.22 | 93.42 | 755,530 | -3.28(-3.39%) |
Apr 04, 2022 | 97.78 | 98.50 | 96.48 | 96.70 | 605,660 | -1.27(-1.30%) |
Apr 01, 2022 | 98.70 | 100.07 | 96.62 | 97.98 | 747,420 | -0.05(-0.05%) |
Mar 31, 2022 | 99.51 | 101.30 | 97.49 | 98.03 | 938,139 | -1.82(-1.83%) |
Mar 30, 2022 | 102.14 | 102.70 | 99.52 | 99.85 | 408,149 | -3.66(-3.54%) |
Mar 29, 2022 | 102.01 | 104.72 | 101.86 | 103.51 | 680,248 | +2.73(+2.71%) |
Mar 28, 2022 | 102.77 | 103.61 | 97.59 | 100.78 | 1,015,794 | -2.42(-2.34%) |
Mar 25, 2022 | 106.12 | 107.16 | 102.29 | 103.20 | 473,418 | -2.60(-2.46%) |
Mar 24, 2022 | 104.10 | 105.90 | 103.01 | 105.80 | 505,122 | +2.12(+2.05%) |
Mar 23, 2022 | 105.33 | 106.10 | 103.49 | 103.68 | 336,154 | -2.64(-2.48%) |
Mar 22, 2022 | 107.77 | 109.31 | 105.85 | 106.32 | 273,623 | -0.94(-0.87%) |
Mar 21, 2022 | 110.08 | 111.77 | 106.06 | 107.26 | 249,182 | -2.74(-2.49%) |
Mar 18, 2022 | 106.19 | 110.36 | 104.86 | 110.00 | 640,839 | +3.37(+3.16%) |
Mar 17, 2022 | 104.13 | 106.85 | 104.06 | 106.63 | 328,007 | +1.39(+1.32%) |
Mar 16, 2022 | 102.43 | 105.65 | 101.83 | 105.23 | 288,678 | +4.11(+4.07%) |
Mar 15, 2022 | 99.73 | 101.47 | 99.23 | 101.12 | 298,566 | +1.13(+1.13%) |
Mar 14, 2022 | 100.05 | 101.23 | 98.78 | 100.00 | 261,482 | +1.17(+1.19%) |
Mar 11, 2022 | 102.03 | 103.55 | 98.75 | 98.82 | 258,434 | -2.31(-2.28%) |
Mar 10, 2022 | 97.58 | 101.27 | 101.13 | 245,345 | +1.22(+1.23%) | |
Mar 09, 2022 | 97.02 | 101.06 | 96.73 | 99.91 | 417,913 | +5.40(+5.71%) |
Mar 08, 2022 | 94.08 | 98.08 | 92.72 | 94.51 | 529,443 | +1.52(+1.64%) |
Mar 07, 2022 | 100.44 | 100.86 | 92.39 | 92.99 | 681,994 | -7.83(-7.76%) |
Mar 04, 2022 | 102.52 | 103.28 | 99.61 | 100.81 | 455,032 | -3.51(-3.36%) |
Mar 03, 2022 | 104.67 | 105.89 | 103.15 | 104.32 | 251,812 | -0.28(-0.27%) |
Mar 02, 2022 | 101.78 | 106.28 | 101.61 | 104.60 | 524,570 | +5.19(+5.22%) |