Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.79 | 104.14 | 100.79 | 103.82 | 211,809 | +1.15(+1.12%) |
May 27, 2022 | 101.69 | 102.98 | 101.32 | 102.66 | 130,754 | +1.54(+1.52%) |
May 26, 2022 | 102.43 | 103.11 | 101.08 | 101.12 | 110,161 | -0.77(-0.75%) |
May 25, 2022 | 100.88 | 103.64 | 100.88 | 101.89 | 106,464 | +0.44(+0.44%) |
May 24, 2022 | 96.80 | 102.16 | 96.80 | 101.45 | 209,495 | -0.44(-0.43%) |
May 23, 2022 | 101.99 | 103.40 | 101.11 | 101.89 | 129,097 | +1.39(+1.39%) |
May 20, 2022 | 101.58 | 101.73 | 97.34 | 100.50 | 236,496 | -0.05(-0.05%) |
May 19, 2022 | 104.64 | 105.01 | 100.08 | 100.55 | 232,222 | -5.17(-4.89%) |
May 18, 2022 | 108.67 | 109.57 | 105.33 | 105.72 | 223,086 | -3.77(-3.44%) |
May 17, 2022 | 107.39 | 109.93 | 106.80 | 109.49 | 244,991 | +3.27(+3.08%) |
May 16, 2022 | 103.82 | 106.51 | 103.82 | 106.22 | 187,492 | +1.91(+1.83%) |
May 13, 2022 | 102.75 | 105.35 | 102.39 | 104.31 | 258,298 | +2.03(+1.98%) |
May 12, 2022 | 101.61 | 102.38 | 99.84 | 102.28 | 262,488 | +0.98(+0.97%) |
May 11, 2022 | 102.54 | 104.15 | 101.22 | 101.30 | 224,731 | -1.21(-1.18%) |
May 10, 2022 | 102.09 | 103.59 | 100.92 | 102.51 | 188,128 | +1.02(+1.01%) |
May 09, 2022 | 101.86 | 103.05 | 100.91 | 101.49 | 218,165 | -1.25(-1.22%) |
May 06, 2022 | 103.01 | 104.46 | 101.32 | 102.74 | 268,216 | -0.94(-0.91%) |
May 05, 2022 | 103.67 | 104.36 | 102.51 | 103.68 | 216,440 | -0.90(-0.86%) |
May 04, 2022 | 100.04 | 104.84 | 100.04 | 104.59 | 213,127 | +4.24(+4.23%) |
May 03, 2022 | 98.62 | 101.05 | 97.90 | 100.34 | 197,999 | +1.80(+1.83%) |
May 02, 2022 | 99.67 | 99.67 | 96.25 | 98.55 | 306,945 | -0.88(-0.89%) |
Apr 29, 2022 | 101.30 | 101.46 | 99.32 | 99.43 | 180,861 | -2.44(-2.40%) |
Apr 28, 2022 | 102.30 | 103.24 | 100.41 | 101.87 | 145,950 | +0.62(+0.62%) |
Apr 27, 2022 | 103.17 | 103.17 | 100.94 | 101.25 | 240,065 | -2.31(-2.23%) |
Apr 26, 2022 | 104.88 | 106.20 | 102.92 | 103.56 | 249,248 | -2.42(-2.29%) |
Apr 25, 2022 | 104.58 | 106.54 | 102.69 | 105.98 | 206,519 | +0.40(+0.38%) |
Apr 22, 2022 | 107.56 | 107.84 | 105.35 | 105.58 | 283,225 | -2.56(-2.37%) |
Apr 21, 2022 | 110.81 | 111.64 | 107.50 | 108.14 | 280,071 | -2.31(-2.09%) |
Apr 20, 2022 | 115.40 | 117.60 | 109.88 | 110.44 | 567,296 | -4.58(-3.98%) |
Apr 19, 2022 | 114.13 | 115.78 | 113.99 | 115.02 | 268,144 | +1.53(+1.35%) |
Apr 18, 2022 | 112.93 | 114.82 | 112.31 | 113.49 | 279,189 | +0.69(+0.61%) |
Apr 14, 2022 | 113.34 | 113.69 | 111.88 | 112.80 | 206,309 | -0.08(-0.07%) |
Apr 13, 2022 | 111.87 | 113.46 | 111.64 | 112.88 | 265,972 | +1.49(+1.34%) |
Apr 12, 2022 | 111.85 | 112.91 | 110.66 | 111.39 | 209,957 | -0.06(-0.05%) |
Apr 11, 2022 | 112.71 | 113.83 | 111.05 | 111.44 | 196,428 | -0.99(-0.88%) |
Apr 08, 2022 | 112.71 | 113.69 | 110.71 | 112.43 | 256,350 | -0.05(-0.04%) |
Apr 07, 2022 | 112.42 | 113.38 | 110.75 | 112.48 | 299,204 | -0.39(-0.35%) |
Apr 06, 2022 | 112.01 | 113.41 | 111.08 | 112.88 | 269,186 | +0.32(+0.28%) |
Apr 05, 2022 | 115.16 | 115.97 | 112.39 | 112.56 | 245,048 | -3.32(-2.86%) |
Apr 04, 2022 | 116.76 | 117.51 | 113.94 | 115.88 | 231,783 | -1.26(-1.08%) |
Apr 01, 2022 | 119.24 | 120.01 | 116.75 | 117.14 | 289,197 | -1.47(-1.24%) |
Mar 31, 2022 | 120.64 | 120.66 | 117.18 | 118.61 | 238,947 | -2.97(-2.44%) |
Mar 30, 2022 | 122.13 | 122.70 | 120.16 | 121.58 | 170,599 | +0.01(+0.01%) |
Mar 29, 2022 | 121.14 | 121.94 | 120.56 | 121.57 | 192,235 | +1.36(+1.13%) |
Mar 28, 2022 | 119.71 | 120.58 | 118.71 | 120.21 | 109,891 | -0.67(-0.56%) |
Mar 25, 2022 | 118.74 | 121.05 | 118.67 | 120.89 | 167,788 | +2.83(+2.39%) |
Mar 24, 2022 | 117.75 | 118.11 | 116.69 | 118.06 | 94,104 | +0.73(+0.62%) |
Mar 23, 2022 | 117.67 | 117.71 | 116.25 | 117.33 | 128,768 | -0.59(-0.50%) |
Mar 22, 2022 | 119.96 | 120.44 | 117.66 | 117.92 | 129,824 | -1.42(-1.19%) |
Mar 21, 2022 | 118.46 | 119.99 | 117.88 | 119.34 | 147,058 | +0.69(+0.58%) |
Mar 18, 2022 | 120.07 | 120.21 | 117.01 | 118.65 | 305,673 | -1.45(-1.21%) |
Mar 17, 2022 | 118.15 | 121.27 | 118.12 | 120.10 | 208,568 | +1.04(+0.87%) |
Mar 16, 2022 | 117.25 | 119.29 | 115.81 | 119.06 | 415,568 | +1.73(+1.48%) |
Mar 15, 2022 | 116.74 | 117.41 | 114.10 | 117.33 | 390,569 | +0.59(+0.50%) |
Mar 14, 2022 | 115.87 | 117.19 | 115.29 | 116.74 | 224,012 | +1.40(+1.22%) |
Mar 11, 2022 | 112.54 | 115.55 | 112.54 | 115.34 | 206,481 | +2.74(+2.43%) |
Mar 10, 2022 | 108.74 | 112.60 | 108.55 | 112.60 | 184,510 | +1.92(+1.74%) |
Mar 09, 2022 | 112.66 | 112.66 | 109.52 | 110.67 | 227,936 | -0.74(-0.66%) |
Mar 08, 2022 | 111.08 | 113.58 | 110.82 | 111.41 | 339,767 | +0.72(+0.65%) |
Mar 07, 2022 | 110.41 | 111.85 | 108.36 | 110.69 | 216,063 | +0.62(+0.57%) |
Mar 04, 2022 | 106.28 | 110.22 | 105.86 | 110.07 | 209,119 | +2.88(+2.68%) |
Mar 03, 2022 | 105.36 | 107.38 | 104.46 | 107.19 | 147,075 | +2.74(+2.62%) |
Mar 02, 2022 | 101.46 | 104.96 | 101.45 | 104.45 | 153,098 | +3.72(+3.69%) |