Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.30 | 105.29 | 93.18 | 95.03 | 3,147,548 | -8.42(-8.14%) |
May 27, 2022 | 101.69 | 103.82 | 97.95 | 103.45 | 1,844,355 | +3.85(+3.87%) |
May 26, 2022 | 100.20 | 101.10 | 97.89 | 99.60 | 1,212,775 | +0.61(+0.62%) |
May 25, 2022 | 99.52 | 100.55 | 98.02 | 98.99 | 553,483 | -1.41(-1.40%) |
May 24, 2022 | 99.90 | 101.10 | 99.17 | 100.40 | 466,517 | -0.85(-0.84%) |
May 23, 2022 | 99.57 | 101.78 | 98.83 | 101.25 | 620,302 | +1.34(+1.34%) |
May 20, 2022 | 99.84 | 100.46 | 97.24 | 99.91 | 405,130 | +1.58(+1.61%) |
May 19, 2022 | 100.20 | 100.87 | 98.14 | 98.33 | 703,808 | -1.71(-1.71%) |
May 18, 2022 | 101.66 | 104.74 | 99.50 | 100.04 | 742,302 | -3.33(-3.22%) |
May 17, 2022 | 101.55 | 103.37 | 99.61 | 103.37 | 600,882 | +5.31(+5.42%) |
May 16, 2022 | 100.60 | 101.76 | 97.81 | 98.06 | 425,133 | -2.54(-2.52%) |
May 13, 2022 | 94.30 | 100.85 | 94.11 | 100.60 | 570,486 | +8.11(+8.77%) |
May 12, 2022 | 88.79 | 92.58 | 88.05 | 92.49 | 585,694 | +3.43(+3.85%) |
May 11, 2022 | 90.78 | 92.91 | 88.72 | 89.06 | 866,630 | -2.44(-2.67%) |
May 10, 2022 | 93.63 | 95.53 | 91.43 | 91.50 | 650,270 | -0.68(-0.74%) |
May 09, 2022 | 96.97 | 98.16 | 91.81 | 92.18 | 803,337 | -6.11(-6.22%) |
May 06, 2022 | 103.64 | 103.74 | 95.59 | 98.29 | 854,179 | -4.37(-4.26%) |
May 05, 2022 | 103.21 | 104.73 | 99.92 | 102.66 | 735,162 | -2.16(-2.06%) |
May 04, 2022 | 100.54 | 105.80 | 98.95 | 104.82 | 721,799 | +3.85(+3.81%) |
May 03, 2022 | 101.30 | 104.24 | 100.00 | 100.97 | 619,915 | -0.23(-0.23%) |
May 02, 2022 | 100.11 | 103.68 | 99.71 | 101.20 | 632,989 | +0.58(+0.58%) |
Apr 29, 2022 | 100.66 | 104.35 | 100.25 | 100.62 | 530,581 | -0.36(-0.36%) |
Apr 28, 2022 | 102.56 | 103.25 | 99.69 | 100.98 | 523,233 | -0.64(-0.63%) |
Apr 27, 2022 | 100.81 | 102.81 | 100.05 | 101.62 | 345,031 | +1.50(+1.50%) |
Apr 26, 2022 | 103.57 | 104.46 | 98.60 | 100.12 | 857,406 | -4.40(-4.21%) |
Apr 25, 2022 | 105.07 | 106.37 | 103.50 | 104.52 | 492,361 | -1.40(-1.32%) |
Apr 22, 2022 | 109.52 | 110.55 | 105.71 | 105.92 | 285,973 | -4.26(-3.87%) |
Apr 21, 2022 | 116.38 | 116.77 | 109.98 | 110.18 | 400,180 | -5.85(-5.04%) |
Apr 20, 2022 | 112.72 | 116.89 | 112.33 | 116.03 | 405,257 | +3.40(+3.02%) |
Apr 19, 2022 | 109.64 | 113.61 | 109.64 | 112.63 | 293,099 | +2.96(+2.70%) |
Apr 18, 2022 | 110.86 | 111.10 | 108.69 | 109.67 | 331,192 | -1.27(-1.14%) |
Apr 14, 2022 | 113.62 | 113.62 | 110.41 | 110.94 | 212,009 | -3.01(-2.64%) |
Apr 13, 2022 | 112.69 | 115.57 | 111.87 | 113.95 | 289,059 | +1.45(+1.29%) |
Apr 12, 2022 | 114.39 | 115.31 | 112.42 | 112.50 | 345,136 | -0.58(-0.51%) |
Apr 11, 2022 | 114.93 | 115.85 | 112.75 | 113.08 | 419,812 | -3.12(-2.69%) |
Apr 08, 2022 | 118.51 | 120.61 | 116.04 | 116.20 | 557,874 | -1.44(-1.22%) |
Apr 07, 2022 | 113.77 | 117.76 | 113.24 | 117.64 | 493,343 | +3.49(+3.06%) |
Apr 06, 2022 | 114.54 | 115.13 | 112.77 | 114.15 | 536,022 | -1.35(-1.17%) |
Apr 05, 2022 | 113.06 | 116.04 | 112.08 | 115.50 | 606,158 | +1.77(+1.56%) |
Apr 04, 2022 | 113.31 | 114.12 | 111.92 | 113.73 | 387,917 | -0.20(-0.18%) |
Apr 01, 2022 | 113.50 | 115.18 | 111.49 | 113.93 | 392,222 | +1.47(+1.31%) |
Mar 31, 2022 | 112.84 | 114.32 | 111.47 | 112.46 | 323,971 | -0.34(-0.30%) |
Mar 30, 2022 | 112.89 | 113.55 | 111.72 | 112.80 | 294,036 | -0.53(-0.47%) |
Mar 29, 2022 | 112.13 | 114.42 | 111.67 | 113.33 | 346,505 | +2.50(+2.26%) |
Mar 28, 2022 | 109.70 | 112.41 | 108.77 | 110.83 | 272,257 | +1.63(+1.49%) |
Mar 25, 2022 | 110.99 | 111.55 | 108.00 | 109.20 | 431,832 | -1.25(-1.13%) |
Mar 24, 2022 | 112.86 | 113.95 | 109.03 | 110.45 | 361,253 | -1.72(-1.53%) |
Mar 23, 2022 | 112.95 | 114.13 | 111.40 | 112.17 | 243,690 | -1.95(-1.71%) |
Mar 22, 2022 | 111.34 | 115.04 | 111.34 | 114.12 | 432,854 | +2.81(+2.52%) |
Mar 21, 2022 | 114.50 | 114.96 | 110.37 | 111.31 | 375,701 | -3.29(-2.87%) |
Mar 18, 2022 | 109.70 | 115.27 | 109.43 | 114.60 | 673,015 | +4.88(+4.45%) |
Mar 17, 2022 | 106.58 | 110.29 | 106.09 | 109.72 | 380,491 | +2.25(+2.09%) |
Mar 16, 2022 | 105.60 | 107.68 | 102.38 | 107.47 | 530,203 | +3.79(+3.66%) |
Mar 15, 2022 | 102.34 | 104.31 | 100.22 | 103.68 | 525,976 | +1.69(+1.66%) |
Mar 14, 2022 | 98.35 | 107.65 | 98.35 | 101.99 | 749,105 | +2.79(+2.81%) |
Mar 11, 2022 | 100.67 | 101.83 | 98.45 | 99.20 | 441,956 | -0.29(-0.29%) |
Mar 10, 2022 | 100.58 | 101.48 | 98.38 | 99.49 | 313,121 | -2.57(-2.52%) |
Mar 09, 2022 | 99.13 | 104.64 | 98.06 | 102.06 | 547,826 | +3.91(+3.98%) |
Mar 08, 2022 | 98.31 | 100.55 | 96.96 | 98.15 | 474,194 | -0.86(-0.87%) |
Mar 07, 2022 | 99.74 | 101.88 | 97.83 | 99.01 | 475,636 | -0.56(-0.56%) |
Mar 04, 2022 | 100.14 | 102.16 | 98.53 | 99.57 | 517,645 | -1.63(-1.61%) |
Mar 03, 2022 | 104.63 | 104.63 | 100.65 | 101.20 | 386,036 | -2.63(-2.53%) |
Mar 02, 2022 | 103.35 | 105.35 | 101.00 | 103.83 | 709,123 | +0.28(+0.27%) |