Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.65 | 104.17 | 102.17 | 103.23 | 309,686 | -1.43(-1.37%) |
May 27, 2022 | 102.56 | 104.67 | 102.19 | 104.66 | 269,313 | +2.96(+2.91%) |
May 26, 2022 | 100.55 | 102.23 | 99.30 | 101.70 | 359,422 | +3.89(+3.98%) |
May 25, 2022 | 95.49 | 98.33 | 95.13 | 97.80 | 325,790 | +1.82(+1.89%) |
May 24, 2022 | 96.34 | 96.34 | 94.72 | 95.98 | 202,539 | -0.93(-0.96%) |
May 23, 2022 | 96.98 | 97.52 | 95.65 | 96.92 | 265,494 | +0.81(+0.84%) |
May 20, 2022 | 98.15 | 98.15 | 93.37 | 96.11 | 409,364 | -0.15(-0.16%) |
May 19, 2022 | 95.43 | 97.32 | 95.26 | 96.26 | 260,937 | +0.02(+0.02%) |
May 18, 2022 | 96.41 | 97.19 | 95.80 | 96.24 | 343,539 | -1.12(-1.16%) |
May 17, 2022 | 96.79 | 98.27 | 96.64 | 97.37 | 523,066 | +2.31(+2.43%) |
May 16, 2022 | 94.49 | 95.57 | 94.02 | 95.06 | 242,717 | +0.10(+0.10%) |
May 13, 2022 | 93.82 | 95.98 | 93.47 | 94.97 | 214,856 | +2.15(+2.32%) |
May 12, 2022 | 92.70 | 94.54 | 91.27 | 92.81 | 276,937 | -0.31(-0.33%) |
May 11, 2022 | 93.16 | 95.59 | 92.43 | 93.12 | 359,912 | +0.16(+0.18%) |
May 10, 2022 | 95.09 | 95.54 | 92.09 | 92.96 | 430,506 | -0.98(-1.04%) |
May 09, 2022 | 96.28 | 97.45 | 93.84 | 93.94 | 512,986 | -3.85(-3.93%) |
May 06, 2022 | 99.81 | 100.00 | 96.36 | 97.78 | 407,962 | -2.59(-2.58%) |
May 05, 2022 | 102.17 | 102.72 | 99.47 | 100.37 | 220,880 | -2.91(-2.82%) |
May 04, 2022 | 100.15 | 103.31 | 99.68 | 103.28 | 358,529 | +3.24(+3.24%) |
May 03, 2022 | 99.97 | 101.45 | 99.58 | 100.04 | 411,597 | +0.39(+0.40%) |
May 02, 2022 | 101.06 | 101.97 | 97.98 | 99.65 | 317,082 | -1.29(-1.28%) |
Apr 29, 2022 | 104.04 | 104.55 | 100.69 | 100.94 | 422,544 | -3.12(-3.00%) |
Apr 28, 2022 | 103.57 | 104.12 | 100.72 | 104.06 | 388,242 | +1.95(+1.91%) |
Apr 27, 2022 | 98.76 | 102.97 | 98.61 | 102.11 | 753,343 | +4.68(+4.81%) |
Apr 26, 2022 | 96.99 | 98.55 | 96.69 | 97.43 | 509,436 | -0.08(-0.08%) |
Apr 25, 2022 | 98.24 | 98.24 | 95.66 | 97.50 | 602,414 | -1.82(-1.83%) |
Apr 22, 2022 | 102.22 | 102.38 | 99.25 | 99.32 | 425,549 | -3.40(-3.31%) |
Apr 21, 2022 | 106.08 | 106.48 | 102.64 | 102.72 | 474,621 | -2.40(-2.28%) |
Apr 20, 2022 | 104.68 | 106.78 | 104.68 | 105.12 | 636,283 | +1.22(+1.18%) |
Apr 19, 2022 | 103.47 | 104.59 | 103.47 | 103.90 | 583,048 | +1.19(+1.16%) |
Apr 18, 2022 | 101.93 | 103.61 | 101.26 | 102.71 | 439,071 | +0.57(+0.56%) |
Apr 14, 2022 | 101.97 | 103.72 | 101.97 | 102.14 | 417,829 | +0.13(+0.13%) |
Apr 13, 2022 | 97.29 | 102.02 | 97.29 | 102.00 | 752,791 | +7.21(+7.61%) |
Apr 12, 2022 | 96.09 | 96.92 | 94.31 | 94.79 | 290,583 | -0.42(-0.44%) |
Apr 11, 2022 | 95.63 | 96.33 | 94.07 | 95.22 | 576,336 | -0.41(-0.43%) |
Apr 08, 2022 | 94.98 | 96.48 | 94.69 | 95.63 | 449,777 | +0.80(+0.84%) |
Apr 07, 2022 | 95.15 | 95.60 | 93.50 | 94.83 | 406,655 | -0.53(-0.55%) |
Apr 06, 2022 | 93.53 | 95.68 | 93.38 | 95.36 | 633,396 | +1.14(+1.21%) |
Apr 05, 2022 | 94.55 | 95.82 | 94.11 | 94.22 | 631,029 | -0.83(-0.87%) |
Apr 04, 2022 | 94.76 | 95.95 | 94.25 | 95.04 | 558,567 | -0.02(-0.02%) |
Apr 01, 2022 | 95.29 | 95.98 | 94.06 | 95.06 | 516,146 | +0.43(+0.46%) |
Mar 31, 2022 | 95.65 | 95.98 | 94.62 | 94.63 | 348,268 | -0.91(-0.96%) |
Mar 30, 2022 | 96.87 | 96.87 | 95.13 | 95.54 | 241,121 | -1.52(-1.57%) |
Mar 29, 2022 | 95.48 | 97.25 | 95.48 | 97.06 | 473,935 | +2.22(+2.34%) |
Mar 28, 2022 | 94.75 | 95.15 | 93.94 | 94.84 | 556,659 | +0.12(+0.13%) |
Mar 25, 2022 | 91.76 | 94.75 | 91.76 | 94.72 | 402,308 | +2.88(+3.14%) |
Mar 24, 2022 | 91.47 | 91.97 | 91.17 | 91.83 | 349,398 | +0.72(+0.79%) |
Mar 23, 2022 | 91.35 | 92.02 | 91.05 | 91.11 | 355,374 | -0.70(-0.76%) |
Mar 22, 2022 | 91.40 | 92.85 | 91.04 | 91.81 | 421,215 | +1.01(+1.11%) |
Mar 21, 2022 | 91.23 | 91.83 | 89.95 | 90.80 | 487,820 | +0.01(+0.01%) |
Mar 18, 2022 | 89.03 | 91.15 | 88.47 | 90.79 | 1,758,018 | +0.68(+0.76%) |
Mar 17, 2022 | 88.37 | 90.75 | 88.37 | 90.11 | 526,389 | +1.21(+1.36%) |
Mar 16, 2022 | 87.87 | 90.00 | 87.39 | 88.90 | 496,918 | +1.87(+2.14%) |
Mar 15, 2022 | 84.89 | 87.41 | 84.55 | 87.03 | 724,584 | +2.12(+2.49%) |
Mar 14, 2022 | 85.55 | 87.16 | 84.68 | 84.92 | 438,584 | +0.15(+0.18%) |
Mar 11, 2022 | 85.71 | 86.53 | 84.72 | 84.76 | 619,382 | -0.68(-0.80%) |
Mar 10, 2022 | 83.50 | 85.62 | 83.38 | 85.45 | 410,515 | +0.62(+0.73%) |
Mar 09, 2022 | 84.63 | 85.29 | 83.27 | 84.83 | 813,808 | +2.37(+2.87%) |
Mar 08, 2022 | 82.59 | 83.52 | 80.09 | 82.47 | 833,686 | +0.68(+0.83%) |
Mar 07, 2022 | 83.66 | 83.69 | 81.75 | 81.78 | 786,459 | -2.63(-3.12%) |
Mar 04, 2022 | 85.87 | 85.87 | 83.65 | 84.42 | 585,687 | -2.50(-2.88%) |
Mar 03, 2022 | 88.36 | 88.71 | 86.10 | 86.92 | 609,422 | -1.11(-1.26%) |
Mar 02, 2022 | 85.48 | 88.29 | 85.48 | 88.02 | 495,083 | +3.18(+3.75%) |