Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 107.01 | 109.00 | 107.01 | 108.07 | 820,788 | -0.88(-0.81%) |
May 30, 2022 | 108.04 | 109.08 | 107.95 | 108.95 | 123,045 | +0.41(+0.38%) |
May 27, 2022 | 105.87 | 109.10 | 105.83 | 108.54 | 458,384 | +2.65(+2.50%) |
May 26, 2022 | 106.06 | 106.63 | 105.60 | 105.89 | 320,434 | -0.37(-0.35%) |
May 25, 2022 | 106.25 | 106.63 | 105.75 | 106.26 | 292,441 | -0.21(-0.20%) |
May 24, 2022 | 107.29 | 107.70 | 106.00 | 106.47 | 307,899 | -0.63(-0.59%) |
May 20, 2022 | 107.10 | 0 | +1.20(+1.13%) | |||
May 19, 2022 | 103.17 | 106.76 | 102.95 | 105.90 | 546,438 | +1.91(+1.84%) |
May 18, 2022 | 103.99 | 105.22 | 103.42 | 103.99 | 435,580 | -0.92(-0.88%) |
May 17, 2022 | 105.34 | 105.66 | 103.71 | 104.91 | 416,842 | +0.10(+0.10%) |
May 16, 2022 | 104.09 | 105.24 | 103.41 | 104.81 | 676,422 | +0.30(+0.29%) |
May 13, 2022 | 101.97 | 104.79 | 101.58 | 104.51 | 660,060 | +3.22(+3.18%) |
May 12, 2022 | 100.40 | 102.43 | 100.26 | 101.29 | 1,034,576 | +0.11(+0.11%) |
May 11, 2022 | 101.33 | 102.26 | 100.75 | 101.18 | 737,575 | -0.83(-0.81%) |
May 10, 2022 | 103.53 | 103.71 | 101.16 | 102.01 | 750,445 | -0.58(-0.57%) |
May 09, 2022 | 101.01 | 103.25 | 100.98 | 102.59 | 565,720 | +0.17(+0.17%) |
May 06, 2022 | 101.30 | 103.18 | 100.83 | 102.42 | 418,307 | +0.53(+0.52%) |
May 05, 2022 | 103.97 | 104.16 | 101.48 | 101.89 | 452,699 | -3.09(-2.94%) |
May 04, 2022 | 104.74 | 105.20 | 102.95 | 104.98 | 485,736 | +0.11(+0.10%) |
May 03, 2022 | 102.50 | 105.50 | 102.45 | 104.87 | 575,222 | +2.09(+2.03%) |
May 02, 2022 | 102.50 | 103.20 | 101.90 | 102.78 | 355,596 | +0.34(+0.33%) |
Apr 29, 2022 | 103.47 | 103.88 | 102.29 | 102.44 | 442,310 | -1.61(-1.55%) |
Apr 28, 2022 | 104.50 | 104.65 | 102.68 | 104.05 | 424,293 | +1.06(+1.03%) |
Apr 27, 2022 | 102.59 | 104.64 | 101.97 | 102.99 | 531,195 | +1.01(+0.99%) |
Apr 26, 2022 | 102.81 | 103.14 | 101.29 | 101.98 | 660,844 | -1.04(-1.01%) |
Apr 25, 2022 | 101.09 | 103.30 | 101.01 | 103.02 | 392,630 | +1.12(+1.10%) |
Apr 22, 2022 | 104.02 | 104.18 | 101.75 | 101.90 | 415,525 | -1.88(-1.81%) |
Apr 21, 2022 | 102.62 | 104.64 | 102.60 | 103.78 | 462,734 | +1.70(+1.67%) |
Apr 20, 2022 | 102.36 | 103.09 | 101.97 | 102.08 | 309,477 | -0.49(-0.48%) |
Apr 19, 2022 | 100.76 | 102.62 | 100.56 | 102.57 | 273,578 | +1.85(+1.84%) |
Apr 18, 2022 | 100.96 | 101.55 | 100.54 | 100.72 | 221,847 | -0.64(-0.63%) |
Apr 14, 2022 | 101.36 | 0 | -0.83(-0.81%) | |||
Apr 13, 2022 | 102.06 | 102.58 | 101.33 | 102.19 | 410,140 | +0.30(+0.29%) |
Apr 12, 2022 | 102.30 | 102.58 | 101.80 | 101.89 | 386,360 | -0.04(-0.04%) |
Apr 11, 2022 | 101.42 | 102.55 | 101.42 | 101.93 | 316,489 | -0.16(-0.16%) |
Apr 08, 2022 | 102.59 | 103.01 | 101.87 | 102.09 | 209,494 | -0.55(-0.54%) |
Apr 07, 2022 | 102.84 | 103.60 | 101.92 | 102.64 | 291,611 | +0.05(+0.05%) |
Apr 06, 2022 | 102.52 | 103.00 | 101.79 | 102.59 | 360,886 | -0.84(-0.81%) |
Apr 05, 2022 | 100.25 | 103.54 | 100.25 | 103.43 | 358,434 | +2.61(+2.59%) |
Apr 04, 2022 | 99.10 | 101.09 | 99.02 | 100.82 | 266,489 | +1.67(+1.68%) |
Apr 01, 2022 | 100.18 | 100.18 | 98.77 | 99.15 | 358,830 | -0.44(-0.44%) |
Mar 31, 2022 | 101.42 | 101.67 | 99.59 | 99.59 | 460,160 | -1.50(-1.48%) |
Mar 30, 2022 | 100.71 | 101.47 | 100.01 | 101.09 | 325,761 | -0.17(-0.17%) |
Mar 29, 2022 | 101.76 | 102.87 | 101.12 | 101.26 | 338,702 | +0.31(+0.31%) |
Mar 28, 2022 | 100.28 | 101.10 | 99.70 | 100.95 | 415,989 | +0.68(+0.68%) |
Mar 25, 2022 | 101.66 | 101.93 | 100.01 | 100.27 | 299,650 | -1.27(-1.25%) |
Mar 24, 2022 | 100.58 | 101.58 | 99.23 | 101.54 | 593,338 | +1.28(+1.28%) |
Mar 23, 2022 | 102.53 | 102.54 | 100.22 | 100.26 | 592,251 | -2.24(-2.19%) |
Mar 22, 2022 | 103.90 | 104.27 | 102.46 | 102.50 | 538,296 | -1.19(-1.15%) |
Mar 21, 2022 | 103.65 | 104.18 | 102.04 | 103.69 | 376,224 | -0.38(-0.37%) |
Mar 18, 2022 | 104.30 | 105.22 | 103.32 | 104.07 | 1,845,085 | -0.46(-0.44%) |
Mar 17, 2022 | 103.10 | 104.53 | 102.67 | 104.53 | 207,686 | +1.14(+1.10%) |
Mar 16, 2022 | 102.06 | 104.18 | 101.65 | 103.39 | 362,841 | +1.86(+1.83%) |
Mar 15, 2022 | 102.91 | 103.47 | 101.00 | 101.53 | 403,633 | -1.02(-0.99%) |
Mar 14, 2022 | 102.58 | 103.48 | 101.99 | 102.55 | 261,272 | -0.20(-0.19%) |
Mar 11, 2022 | 104.17 | 105.02 | 102.67 | 102.75 | 279,884 | -1.12(-1.08%) |
Mar 10, 2022 | 102.46 | 104.08 | 101.58 | 103.87 | 655,315 | +0.20(+0.19%) |
Mar 09, 2022 | 102.03 | 104.40 | 102.02 | 103.67 | 313,962 | +2.83(+2.81%) |
Mar 08, 2022 | 101.96 | 102.66 | 100.33 | 100.84 | 777,916 | -1.21(-1.19%) |
Mar 07, 2022 | 102.89 | 103.62 | 101.53 | 102.05 | 282,571 | -0.75(-0.73%) |
Mar 04, 2022 | 104.41 | 104.79 | 102.30 | 102.80 | 490,012 | -2.01(-1.92%) |
Mar 03, 2022 | 104.80 | 105.45 | 103.76 | 104.81 | 274,290 | +0.46(+0.44%) |
Mar 02, 2022 | 104.19 | 105.18 | 102.86 | 104.35 | 314,193 | +1.10(+1.07%) |