Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.29 | 103.63 | 100.29 | 103.31 | 212,858 | +1.15(+1.12%) |
May 27, 2022 | 101.19 | 102.47 | 100.82 | 102.16 | 131,402 | +1.53(+1.52%) |
May 26, 2022 | 101.93 | 102.60 | 100.59 | 100.62 | 110,707 | -0.77(-0.76%) |
May 25, 2022 | 100.39 | 103.13 | 100.39 | 101.39 | 106,992 | +0.44(+0.44%) |
May 24, 2022 | 96.32 | 101.66 | 96.32 | 100.95 | 210,533 | -0.44(-0.43%) |
May 23, 2022 | 101.49 | 102.89 | 100.61 | 101.39 | 129,736 | +1.39(+1.39%) |
May 20, 2022 | 101.08 | 101.23 | 96.86 | 100.00 | 237,668 | -0.05(-0.05%) |
May 19, 2022 | 104.13 | 104.49 | 99.59 | 100.05 | 233,373 | -5.15(-4.89%) |
May 18, 2022 | 108.14 | 109.03 | 104.81 | 105.20 | 224,192 | -3.75(-3.44%) |
May 17, 2022 | 106.86 | 109.39 | 106.27 | 108.95 | 246,205 | +3.25(+3.08%) |
May 16, 2022 | 103.31 | 105.98 | 103.31 | 105.70 | 188,421 | +1.90(+1.83%) |
May 13, 2022 | 102.24 | 104.83 | 101.88 | 103.79 | 259,578 | +2.02(+1.98%) |
May 12, 2022 | 101.10 | 101.88 | 99.34 | 101.77 | 263,789 | +0.98(+0.97%) |
May 11, 2022 | 102.03 | 103.64 | 100.72 | 100.80 | 225,845 | -1.21(-1.18%) |
May 10, 2022 | 101.59 | 103.08 | 100.42 | 102.00 | 189,060 | +1.01(+1.00%) |
May 09, 2022 | 101.35 | 102.54 | 100.42 | 100.99 | 219,246 | -1.24(-1.22%) |
May 06, 2022 | 102.50 | 103.95 | 100.82 | 102.23 | 269,546 | -0.94(-0.91%) |
May 05, 2022 | 103.16 | 103.84 | 102.00 | 103.17 | 217,513 | -0.90(-0.86%) |
May 04, 2022 | 99.54 | 104.32 | 99.54 | 104.07 | 214,183 | +4.22(+4.23%) |
May 03, 2022 | 98.14 | 100.55 | 97.42 | 99.85 | 198,980 | +1.79(+1.82%) |
May 02, 2022 | 99.18 | 99.18 | 95.77 | 98.06 | 308,467 | -0.88(-0.89%) |
Apr 29, 2022 | 100.80 | 100.96 | 98.83 | 98.94 | 181,757 | -2.43(-2.40%) |
Apr 28, 2022 | 101.79 | 102.73 | 99.91 | 101.37 | 146,673 | +0.62(+0.62%) |
Apr 27, 2022 | 102.66 | 102.66 | 100.44 | 100.75 | 241,254 | -2.30(-2.23%) |
Apr 26, 2022 | 104.36 | 105.68 | 102.42 | 103.05 | 250,484 | -2.41(-2.29%) |
Apr 25, 2022 | 104.06 | 106.01 | 102.19 | 105.46 | 207,543 | +0.40(+0.38%) |
Apr 22, 2022 | 107.03 | 107.31 | 104.83 | 105.06 | 284,629 | -2.55(-2.37%) |
Apr 21, 2022 | 110.26 | 111.09 | 106.97 | 107.60 | 281,460 | -2.30(-2.09%) |
Apr 20, 2022 | 114.83 | 117.02 | 109.33 | 109.90 | 570,108 | -4.56(-3.98%) |
Apr 19, 2022 | 113.56 | 115.21 | 113.43 | 114.45 | 269,473 | +1.52(+1.35%) |
Apr 18, 2022 | 112.38 | 114.25 | 111.76 | 112.93 | 280,572 | +0.69(+0.61%) |
Apr 14, 2022 | 112.78 | 113.13 | 111.33 | 112.24 | 207,332 | -0.08(-0.07%) |
Apr 13, 2022 | 111.31 | 112.90 | 111.09 | 112.32 | 267,290 | +1.48(+1.34%) |
Apr 12, 2022 | 111.30 | 112.36 | 110.12 | 110.84 | 210,997 | -0.06(-0.05%) |
Apr 11, 2022 | 112.16 | 113.27 | 110.51 | 110.89 | 197,401 | -0.99(-0.88%) |
Apr 08, 2022 | 112.16 | 113.13 | 110.17 | 111.88 | 257,621 | -0.05(-0.04%) |
Apr 07, 2022 | 111.87 | 112.82 | 110.20 | 111.93 | 300,687 | -0.39(-0.35%) |
Apr 06, 2022 | 111.46 | 112.85 | 110.53 | 112.32 | 270,520 | +0.32(+0.28%) |
Apr 05, 2022 | 114.59 | 115.40 | 111.83 | 112.00 | 246,263 | -3.30(-2.86%) |
Apr 04, 2022 | 116.19 | 116.93 | 113.38 | 115.31 | 232,932 | -1.25(-1.08%) |
Apr 01, 2022 | 118.65 | 119.42 | 116.18 | 116.56 | 290,630 | -1.46(-1.24%) |
Mar 31, 2022 | 120.04 | 120.06 | 116.61 | 118.02 | 240,131 | -2.96(-2.44%) |
Mar 30, 2022 | 121.53 | 122.09 | 119.56 | 120.98 | 171,444 | +0.01(+0.01%) |
Mar 29, 2022 | 120.54 | 121.33 | 119.97 | 120.97 | 193,188 | +1.35(+1.13%) |
Mar 28, 2022 | 119.12 | 119.98 | 118.13 | 119.62 | 110,436 | -0.67(-0.56%) |
Mar 25, 2022 | 118.16 | 120.45 | 118.08 | 120.29 | 168,620 | +2.81(+2.40%) |
Mar 24, 2022 | 117.17 | 117.53 | 116.12 | 117.48 | 94,570 | +0.73(+0.62%) |
Mar 23, 2022 | 117.09 | 117.13 | 115.68 | 116.75 | 129,406 | -0.58(-0.50%) |
Mar 22, 2022 | 119.37 | 119.84 | 117.08 | 117.33 | 130,468 | -1.42(-1.19%) |
Mar 21, 2022 | 117.88 | 119.40 | 117.30 | 118.75 | 147,787 | +0.69(+0.58%) |
Mar 18, 2022 | 119.48 | 119.62 | 116.43 | 118.06 | 307,188 | -1.44(-1.21%) |
Mar 17, 2022 | 117.56 | 120.67 | 117.53 | 119.51 | 209,601 | +1.03(+0.87%) |
Mar 16, 2022 | 116.67 | 118.70 | 115.24 | 118.47 | 417,627 | +1.72(+1.48%) |
Mar 15, 2022 | 116.17 | 116.83 | 113.54 | 116.75 | 392,505 | +0.58(+0.50%) |
Mar 14, 2022 | 115.30 | 116.62 | 114.72 | 116.17 | 225,122 | +1.40(+1.22%) |
Mar 11, 2022 | 111.98 | 114.98 | 111.98 | 114.77 | 207,504 | +2.73(+2.43%) |
Mar 10, 2022 | 108.20 | 112.04 | 108.01 | 112.04 | 185,425 | +1.91(+1.74%) |
Mar 09, 2022 | 112.11 | 112.11 | 108.98 | 110.13 | 229,066 | -0.74(-0.66%) |
Mar 08, 2022 | 110.53 | 113.02 | 110.27 | 110.86 | 341,451 | +0.72(+0.65%) |
Mar 07, 2022 | 109.87 | 111.30 | 107.82 | 110.15 | 217,133 | +0.62(+0.57%) |
Mar 04, 2022 | 105.75 | 109.67 | 105.34 | 109.53 | 210,155 | +2.86(+2.68%) |
Mar 03, 2022 | 104.84 | 106.84 | 103.95 | 106.66 | 147,804 | +2.73(+2.62%) |
Mar 02, 2022 | 100.96 | 104.44 | 100.95 | 103.94 | 153,856 | +3.70(+3.69%) |