Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.33 | 101.13 | 98.76 | 100.08 | 379,749 | -0.62(-0.62%) |
May 27, 2022 | 99.09 | 100.74 | 98.58 | 100.70 | 236,750 | +2.19(+2.22%) |
May 26, 2022 | 96.72 | 99.05 | 96.72 | 98.52 | 255,275 | +2.62(+2.73%) |
May 25, 2022 | 95.23 | 96.34 | 93.72 | 95.90 | 334,669 | -0.04(-0.04%) |
May 24, 2022 | 94.80 | 96.31 | 93.23 | 95.94 | 325,233 | +0.17(+0.17%) |
May 23, 2022 | 95.09 | 96.46 | 93.94 | 95.77 | 343,441 | +1.80(+1.92%) |
May 20, 2022 | 96.80 | 96.80 | 91.80 | 93.97 | 405,703 | -1.56(-1.63%) |
May 19, 2022 | 96.49 | 98.68 | 95.36 | 95.52 | 711,260 | -2.01(-2.06%) |
May 18, 2022 | 98.86 | 100.41 | 97.16 | 97.53 | 271,918 | -2.54(-2.54%) |
May 17, 2022 | 98.51 | 100.29 | 97.93 | 100.08 | 407,580 | +2.74(+2.81%) |
May 16, 2022 | 98.37 | 98.38 | 96.30 | 97.34 | 314,063 | -0.90(-0.91%) |
May 13, 2022 | 98.54 | 99.34 | 97.14 | 98.23 | 298,901 | +1.02(+1.05%) |
May 12, 2022 | 95.34 | 97.33 | 94.10 | 97.21 | 737,441 | +1.36(+1.42%) |
May 11, 2022 | 95.51 | 98.75 | 95.05 | 95.85 | 606,600 | +0.33(+0.35%) |
May 10, 2022 | 97.69 | 99.28 | 95.19 | 95.52 | 550,307 | -1.16(-1.20%) |
May 09, 2022 | 101.17 | 101.46 | 96.37 | 96.68 | 670,975 | -5.81(-5.67%) |
May 06, 2022 | 103.58 | 103.68 | 100.21 | 102.49 | 453,517 | -1.02(-0.99%) |
May 05, 2022 | 104.43 | 105.18 | 101.97 | 103.51 | 547,115 | -1.45(-1.39%) |
May 04, 2022 | 99.89 | 105.36 | 99.29 | 104.97 | 746,896 | +4.69(+4.68%) |
May 03, 2022 | 98.31 | 104.13 | 98.31 | 100.28 | 1,657,853 | -7.57(-7.02%) |
May 02, 2022 | 109.02 | 110.40 | 105.32 | 107.85 | 741,931 | -0.77(-0.71%) |
Apr 29, 2022 | 110.84 | 112.03 | 108.41 | 108.61 | 690,344 | -2.97(-2.66%) |
Apr 28, 2022 | 110.62 | 112.42 | 108.86 | 111.58 | 406,560 | +1.50(+1.37%) |
Apr 27, 2022 | 110.25 | 111.47 | 109.18 | 110.08 | 852,178 | -0.49(-0.44%) |
Apr 26, 2022 | 112.94 | 114.21 | 110.50 | 110.57 | 535,595 | -3.32(-2.92%) |
Apr 25, 2022 | 114.00 | 114.19 | 111.46 | 113.89 | 470,944 | -0.77(-0.67%) |
Apr 22, 2022 | 115.75 | 116.68 | 114.47 | 114.66 | 419,588 | -1.58(-1.36%) |
Apr 21, 2022 | 121.66 | 122.50 | 115.58 | 116.24 | 705,679 | -4.88(-4.03%) |
Apr 20, 2022 | 119.50 | 121.64 | 119.20 | 121.12 | 284,490 | +2.46(+2.07%) |
Apr 19, 2022 | 115.74 | 119.08 | 115.74 | 118.66 | 254,460 | +3.22(+2.78%) |
Apr 18, 2022 | 115.05 | 116.66 | 114.78 | 115.45 | 370,805 | +0.31(+0.27%) |
Apr 14, 2022 | 115.38 | 116.34 | 115.00 | 115.13 | 294,799 | +0.12(+0.10%) |
Apr 13, 2022 | 113.91 | 115.19 | 113.45 | 115.01 | 291,035 | +1.20(+1.05%) |
Apr 12, 2022 | 113.88 | 115.33 | 113.48 | 113.81 | 309,054 | +0.30(+0.27%) |
Apr 11, 2022 | 113.81 | 116.11 | 113.40 | 113.51 | 456,370 | -0.65(-0.57%) |
Apr 08, 2022 | 116.43 | 117.13 | 114.08 | 114.16 | 339,242 | -2.09(-1.80%) |
Apr 07, 2022 | 116.99 | 117.43 | 114.92 | 116.25 | 413,573 | -0.78(-0.66%) |
Apr 06, 2022 | 118.14 | 118.18 | 116.73 | 117.03 | 360,792 | -1.64(-1.38%) |
Apr 05, 2022 | 121.56 | 123.17 | 118.50 | 118.67 | 471,092 | -3.14(-2.57%) |
Apr 04, 2022 | 122.27 | 122.41 | 120.29 | 121.81 | 408,741 | -1.06(-0.86%) |
Apr 01, 2022 | 123.08 | 124.12 | 120.55 | 122.87 | 488,087 | +0.07(+0.06%) |
Mar 31, 2022 | 125.11 | 126.47 | 122.67 | 122.80 | 330,513 | -2.51(-2.00%) |
Mar 30, 2022 | 126.00 | 126.94 | 124.49 | 125.31 | 727,520 | -0.90(-0.72%) |
Mar 29, 2022 | 123.68 | 126.56 | 123.30 | 126.21 | 569,024 | +3.36(+2.74%) |
Mar 28, 2022 | 123.28 | 123.79 | 122.10 | 122.85 | 310,240 | -0.94(-0.76%) |
Mar 25, 2022 | 123.69 | 124.37 | 123.05 | 123.79 | 371,393 | +0.42(+0.34%) |
Mar 24, 2022 | 122.82 | 123.77 | 120.89 | 123.37 | 365,837 | +0.01(+0.01%) |
Mar 23, 2022 | 123.87 | 124.71 | 123.16 | 123.36 | 315,995 | -0.60(-0.48%) |
Mar 22, 2022 | 123.37 | 124.69 | 122.89 | 123.96 | 328,903 | +1.54(+1.26%) |
Mar 21, 2022 | 120.81 | 122.75 | 119.49 | 122.42 | 592,486 | +1.08(+0.89%) |
Mar 18, 2022 | 122.06 | 123.75 | 121.21 | 121.34 | 2,650,942 | -1.42(-1.15%) |
Mar 17, 2022 | 120.98 | 123.39 | 120.26 | 122.75 | 670,067 | +1.56(+1.29%) |
Mar 16, 2022 | 122.79 | 125.72 | 120.13 | 121.19 | 712,138 | -0.95(-0.78%) |
Mar 15, 2022 | 120.62 | 122.39 | 117.67 | 122.14 | 608,271 | +2.03(+1.69%) |
Mar 14, 2022 | 120.78 | 121.87 | 119.53 | 120.11 | 604,975 | +0.34(+0.29%) |
Mar 11, 2022 | 119.36 | 121.61 | 118.26 | 119.76 | 353,603 | +0.88(+0.74%) |
Mar 10, 2022 | 115.15 | 119.28 | 115.04 | 118.89 | 372,207 | +1.45(+1.23%) |
Mar 09, 2022 | 116.17 | 118.58 | 116.17 | 117.44 | 500,703 | +2.90(+2.53%) |
Mar 08, 2022 | 114.21 | 116.84 | 113.20 | 114.54 | 354,333 | +1.06(+0.94%) |
Mar 07, 2022 | 116.38 | 117.92 | 113.40 | 113.48 | 308,604 | -3.12(-2.67%) |
Mar 04, 2022 | 118.51 | 119.16 | 114.92 | 116.60 | 344,029 | -2.60(-2.18%) |
Mar 03, 2022 | 122.51 | 122.51 | 117.41 | 119.19 | 580,656 | -2.85(-2.34%) |
Mar 02, 2022 | 120.66 | 122.99 | 120.25 | 122.04 | 576,176 | +2.36(+1.97%) |