Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.34 | 103.68 | 100.34 | 103.36 | 212,748 | +1.15(+1.12%) |
May 27, 2022 | 101.24 | 102.53 | 100.87 | 102.21 | 131,334 | +1.53(+1.52%) |
May 26, 2022 | 101.98 | 102.65 | 100.64 | 100.68 | 110,649 | -0.77(-0.76%) |
May 25, 2022 | 100.44 | 103.19 | 100.44 | 101.44 | 106,936 | +0.44(+0.44%) |
May 24, 2022 | 96.37 | 101.71 | 96.37 | 101.00 | 210,424 | -0.44(-0.43%) |
May 23, 2022 | 101.54 | 102.95 | 100.66 | 101.44 | 129,669 | +1.39(+1.39%) |
May 20, 2022 | 101.13 | 101.28 | 96.91 | 100.06 | 237,545 | -0.05(-0.05%) |
May 19, 2022 | 104.18 | 104.55 | 99.64 | 100.10 | 233,252 | -5.15(-4.89%) |
May 18, 2022 | 108.19 | 109.08 | 104.86 | 105.25 | 224,076 | -3.75(-3.44%) |
May 17, 2022 | 106.91 | 109.45 | 106.33 | 109.01 | 246,078 | +3.26(+3.08%) |
May 16, 2022 | 103.36 | 106.04 | 103.36 | 105.75 | 188,323 | +1.91(+1.83%) |
May 13, 2022 | 102.30 | 104.89 | 101.94 | 103.85 | 259,443 | +2.02(+1.98%) |
May 12, 2022 | 101.16 | 101.93 | 99.39 | 101.83 | 263,652 | +0.98(+0.97%) |
May 11, 2022 | 102.08 | 103.69 | 100.77 | 100.85 | 225,728 | -1.21(-1.18%) |
May 10, 2022 | 101.64 | 103.14 | 100.48 | 102.06 | 188,962 | +1.02(+1.00%) |
May 09, 2022 | 101.41 | 102.59 | 100.47 | 101.04 | 219,132 | -1.25(-1.22%) |
May 06, 2022 | 102.55 | 104.00 | 100.87 | 102.29 | 269,406 | -0.94(-0.91%) |
May 05, 2022 | 103.22 | 103.89 | 102.06 | 103.22 | 217,400 | -0.90(-0.86%) |
May 04, 2022 | 99.60 | 104.37 | 99.60 | 104.12 | 214,072 | +4.22(+4.23%) |
May 03, 2022 | 98.19 | 100.60 | 97.47 | 99.90 | 198,877 | +1.79(+1.82%) |
May 02, 2022 | 99.23 | 99.23 | 95.82 | 98.11 | 308,306 | -0.88(-0.89%) |
Apr 29, 2022 | 100.85 | 101.01 | 98.88 | 98.99 | 181,663 | -2.43(-2.40%) |
Apr 28, 2022 | 101.85 | 102.78 | 99.96 | 101.42 | 146,597 | +0.62(+0.62%) |
Apr 27, 2022 | 102.72 | 102.72 | 100.50 | 100.80 | 241,129 | -2.30(-2.23%) |
Apr 26, 2022 | 104.41 | 105.73 | 102.47 | 103.10 | 250,353 | -2.41(-2.29%) |
Apr 25, 2022 | 104.11 | 106.07 | 102.24 | 105.51 | 207,435 | +0.40(+0.38%) |
Apr 22, 2022 | 107.08 | 107.36 | 104.88 | 105.11 | 284,481 | -2.55(-2.37%) |
Apr 21, 2022 | 110.32 | 111.15 | 107.03 | 107.66 | 281,313 | -2.30(-2.09%) |
Apr 20, 2022 | 114.89 | 117.08 | 109.39 | 109.95 | 569,812 | -4.56(-3.98%) |
Apr 19, 2022 | 113.62 | 115.27 | 113.49 | 114.51 | 269,333 | +1.52(+1.35%) |
Apr 18, 2022 | 112.44 | 114.31 | 111.82 | 112.99 | 280,427 | +0.69(+0.61%) |
Apr 14, 2022 | 112.84 | 113.19 | 111.39 | 112.30 | 207,224 | -0.08(-0.07%) |
Apr 13, 2022 | 111.37 | 112.96 | 111.15 | 112.38 | 267,151 | +1.48(+1.34%) |
Apr 12, 2022 | 111.35 | 112.42 | 110.17 | 110.89 | 210,888 | -0.06(-0.05%) |
Apr 11, 2022 | 112.22 | 113.33 | 110.56 | 110.95 | 197,299 | -0.99(-0.88%) |
Apr 08, 2022 | 112.22 | 113.19 | 110.22 | 111.94 | 257,487 | -0.05(-0.04%) |
Apr 07, 2022 | 111.93 | 112.88 | 110.26 | 111.98 | 300,531 | -0.39(-0.35%) |
Apr 06, 2022 | 111.52 | 112.90 | 110.59 | 112.38 | 270,379 | +0.32(+0.28%) |
Apr 05, 2022 | 114.65 | 115.46 | 111.89 | 112.06 | 246,135 | -3.30(-2.86%) |
Apr 04, 2022 | 116.25 | 116.99 | 113.44 | 115.36 | 232,811 | -1.25(-1.08%) |
Apr 01, 2022 | 118.72 | 119.48 | 116.24 | 116.62 | 290,479 | -1.47(-1.24%) |
Mar 31, 2022 | 120.10 | 120.12 | 116.67 | 118.08 | 240,006 | -2.96(-2.44%) |
Mar 30, 2022 | 121.59 | 122.15 | 119.63 | 121.04 | 171,355 | +0.01(+0.01%) |
Mar 29, 2022 | 120.60 | 121.40 | 120.03 | 121.03 | 193,088 | +1.35(+1.13%) |
Mar 28, 2022 | 119.19 | 120.05 | 118.19 | 119.68 | 110,379 | -0.67(-0.56%) |
Mar 25, 2022 | 118.22 | 120.52 | 118.14 | 120.35 | 168,532 | +2.81(+2.39%) |
Mar 24, 2022 | 117.23 | 117.59 | 116.18 | 117.54 | 94,521 | +0.73(+0.62%) |
Mar 23, 2022 | 117.16 | 117.19 | 115.74 | 116.81 | 129,339 | -0.58(-0.50%) |
Mar 22, 2022 | 119.43 | 119.91 | 117.14 | 117.39 | 130,400 | -1.42(-1.19%) |
Mar 21, 2022 | 117.94 | 119.46 | 117.36 | 118.81 | 147,710 | +0.69(+0.58%) |
Mar 18, 2022 | 119.54 | 119.68 | 116.49 | 118.12 | 307,028 | -1.45(-1.21%) |
Mar 17, 2022 | 117.62 | 120.74 | 117.60 | 119.57 | 209,492 | +1.03(+0.87%) |
Mar 16, 2022 | 116.73 | 118.76 | 115.30 | 118.53 | 417,410 | +1.72(+1.48%) |
Mar 15, 2022 | 116.23 | 116.89 | 113.60 | 116.81 | 392,301 | +0.58(+0.50%) |
Mar 14, 2022 | 115.36 | 116.68 | 114.78 | 116.23 | 225,005 | +1.40(+1.22%) |
Mar 11, 2022 | 112.04 | 115.04 | 112.04 | 114.83 | 207,396 | +2.73(+2.43%) |
Mar 10, 2022 | 108.26 | 112.10 | 108.07 | 112.10 | 185,329 | +1.91(+1.74%) |
Mar 09, 2022 | 112.17 | 112.17 | 109.04 | 110.19 | 228,947 | -0.74(-0.66%) |
Mar 08, 2022 | 110.59 | 113.08 | 110.33 | 110.92 | 341,274 | +0.72(+0.65%) |
Mar 07, 2022 | 109.93 | 111.35 | 107.88 | 110.20 | 217,021 | +0.62(+0.57%) |
Mar 04, 2022 | 105.81 | 109.73 | 105.39 | 109.58 | 210,046 | +2.86(+2.68%) |
Mar 03, 2022 | 104.89 | 106.90 | 104.00 | 106.72 | 147,727 | +2.73(+2.62%) |
Mar 02, 2022 | 101.01 | 104.50 | 101.00 | 103.99 | 153,776 | +3.70(+3.69%) |