Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.55 | 105.07 | 103.05 | 104.12 | 307,035 | -1.44(-1.37%) |
May 27, 2022 | 103.45 | 105.57 | 103.07 | 105.56 | 267,008 | +2.99(+2.91%) |
May 26, 2022 | 101.42 | 103.12 | 100.16 | 102.57 | 356,346 | +3.93(+3.98%) |
May 25, 2022 | 96.32 | 99.18 | 95.95 | 98.65 | 323,001 | +1.83(+1.89%) |
May 24, 2022 | 97.17 | 97.17 | 95.53 | 96.81 | 200,806 | -0.94(-0.96%) |
May 23, 2022 | 97.81 | 98.37 | 96.47 | 97.75 | 263,222 | +0.81(+0.84%) |
May 20, 2022 | 99.00 | 99.00 | 94.18 | 96.94 | 405,860 | -0.16(-0.16%) |
May 19, 2022 | 96.25 | 98.16 | 96.09 | 97.09 | 258,704 | +0.02(+0.02%) |
May 18, 2022 | 97.24 | 98.03 | 96.62 | 97.08 | 340,598 | -1.13(-1.16%) |
May 17, 2022 | 97.63 | 99.12 | 97.47 | 98.21 | 518,589 | +2.33(+2.43%) |
May 16, 2022 | 95.31 | 96.40 | 94.83 | 95.88 | 240,640 | +0.10(+0.10%) |
May 13, 2022 | 94.63 | 96.80 | 94.28 | 95.79 | 213,017 | +2.17(+2.32%) |
May 12, 2022 | 93.50 | 95.36 | 92.06 | 93.61 | 274,567 | -0.31(-0.33%) |
May 11, 2022 | 93.96 | 96.42 | 93.22 | 93.92 | 356,831 | +0.16(+0.18%) |
May 10, 2022 | 95.91 | 96.36 | 92.89 | 93.76 | 426,822 | -0.99(-1.04%) |
May 09, 2022 | 97.11 | 98.29 | 94.65 | 94.75 | 508,596 | -3.88(-3.93%) |
May 06, 2022 | 100.67 | 100.87 | 97.19 | 98.63 | 404,470 | -2.61(-2.58%) |
May 05, 2022 | 103.05 | 103.60 | 100.33 | 101.24 | 218,990 | -2.94(-2.82%) |
May 04, 2022 | 101.01 | 104.20 | 100.54 | 104.17 | 355,460 | +3.27(+3.24%) |
May 03, 2022 | 100.83 | 102.32 | 100.44 | 100.91 | 408,074 | +0.40(+0.39%) |
May 02, 2022 | 101.93 | 102.86 | 98.83 | 100.51 | 314,368 | -1.30(-1.28%) |
Apr 29, 2022 | 104.94 | 105.45 | 101.56 | 101.81 | 418,928 | -3.15(-3.00%) |
Apr 28, 2022 | 104.47 | 105.02 | 101.59 | 104.96 | 384,919 | +1.97(+1.91%) |
Apr 27, 2022 | 99.62 | 103.86 | 99.46 | 102.99 | 746,895 | +4.72(+4.81%) |
Apr 26, 2022 | 97.83 | 99.40 | 97.52 | 98.27 | 505,076 | -0.08(-0.08%) |
Apr 25, 2022 | 99.09 | 99.09 | 96.48 | 98.35 | 597,258 | -1.83(-1.83%) |
Apr 22, 2022 | 103.10 | 103.26 | 100.11 | 100.18 | 421,906 | -3.43(-3.31%) |
Apr 21, 2022 | 107.00 | 107.39 | 103.53 | 103.61 | 470,559 | -2.42(-2.28%) |
Apr 20, 2022 | 105.58 | 107.70 | 105.58 | 106.03 | 630,837 | +1.23(+1.17%) |
Apr 19, 2022 | 104.37 | 105.49 | 104.36 | 104.80 | 578,058 | +1.20(+1.16%) |
Apr 18, 2022 | 102.81 | 104.50 | 102.14 | 103.59 | 435,313 | +0.57(+0.56%) |
Apr 14, 2022 | 102.85 | 104.61 | 102.85 | 103.02 | 414,253 | +0.14(+0.13%) |
Apr 13, 2022 | 98.13 | 102.90 | 98.13 | 102.89 | 746,348 | +7.27(+7.61%) |
Apr 12, 2022 | 96.92 | 97.75 | 95.12 | 95.61 | 288,096 | -0.43(-0.44%) |
Apr 11, 2022 | 96.45 | 97.16 | 94.88 | 96.04 | 571,403 | -0.42(-0.43%) |
Apr 08, 2022 | 95.80 | 97.31 | 95.50 | 96.45 | 445,927 | +0.80(+0.84%) |
Apr 07, 2022 | 95.97 | 96.43 | 94.31 | 95.65 | 403,174 | -0.53(-0.55%) |
Apr 06, 2022 | 94.34 | 96.50 | 94.19 | 96.18 | 627,974 | +1.15(+1.21%) |
Apr 05, 2022 | 95.37 | 96.65 | 94.92 | 95.03 | 625,628 | -0.83(-0.87%) |
Apr 04, 2022 | 95.58 | 96.77 | 95.07 | 95.86 | 553,786 | -0.02(-0.02%) |
Apr 01, 2022 | 96.12 | 96.80 | 94.87 | 95.88 | 511,728 | +0.44(+0.46%) |
Mar 31, 2022 | 96.47 | 96.80 | 95.44 | 95.45 | 345,287 | -0.92(-0.96%) |
Mar 30, 2022 | 97.71 | 97.71 | 95.95 | 96.37 | 239,057 | -1.53(-1.57%) |
Mar 29, 2022 | 96.31 | 98.09 | 96.31 | 97.90 | 469,878 | +2.24(+2.34%) |
Mar 28, 2022 | 95.57 | 95.97 | 94.75 | 95.66 | 551,895 | +0.13(+0.13%) |
Mar 25, 2022 | 92.56 | 95.57 | 92.56 | 95.53 | 398,864 | +2.91(+3.14%) |
Mar 24, 2022 | 92.25 | 92.76 | 91.95 | 92.62 | 346,407 | +0.73(+0.79%) |
Mar 23, 2022 | 92.14 | 92.82 | 91.84 | 91.90 | 352,332 | -0.71(-0.76%) |
Mar 22, 2022 | 92.19 | 93.65 | 91.83 | 92.60 | 417,610 | +1.02(+1.11%) |
Mar 21, 2022 | 92.02 | 92.62 | 90.72 | 91.59 | 483,645 | +0.01(+0.01%) |
Mar 18, 2022 | 89.80 | 91.93 | 89.23 | 91.58 | 1,742,970 | +0.69(+0.76%) |
Mar 17, 2022 | 89.13 | 91.54 | 89.13 | 90.89 | 521,884 | +1.22(+1.36%) |
Mar 16, 2022 | 88.63 | 90.78 | 88.15 | 89.67 | 492,665 | +1.88(+2.14%) |
Mar 15, 2022 | 85.62 | 88.16 | 85.28 | 87.78 | 718,382 | +2.13(+2.49%) |
Mar 14, 2022 | 86.29 | 87.91 | 85.41 | 85.65 | 434,830 | +0.16(+0.18%) |
Mar 11, 2022 | 86.45 | 87.28 | 85.45 | 85.49 | 614,081 | -0.69(-0.80%) |
Mar 10, 2022 | 84.22 | 86.36 | 84.10 | 86.18 | 407,002 | +0.62(+0.73%) |
Mar 09, 2022 | 85.36 | 86.03 | 83.99 | 85.56 | 806,843 | +2.39(+2.87%) |
Mar 08, 2022 | 83.30 | 84.24 | 80.78 | 83.18 | 826,550 | +0.69(+0.83%) |
Mar 07, 2022 | 84.38 | 84.41 | 82.46 | 82.49 | 779,727 | -2.66(-3.12%) |
Mar 04, 2022 | 86.61 | 86.61 | 84.37 | 85.15 | 580,674 | -2.52(-2.88%) |
Mar 03, 2022 | 89.12 | 89.47 | 86.84 | 87.67 | 604,205 | -1.12(-1.26%) |
Mar 02, 2022 | 86.22 | 89.05 | 86.22 | 88.78 | 490,846 | +3.21(+3.75%) |