Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.69 | 104.69 | 100.92 | 103.06 | 1,522,091 | -2.31(-2.19%) |
May 27, 2022 | 101.88 | 105.41 | 101.88 | 105.37 | 791,371 | +4.40(+4.36%) |
May 26, 2022 | 96.79 | 101.61 | 96.55 | 100.97 | 679,238 | +4.28(+4.43%) |
May 25, 2022 | 96.68 | 97.74 | 95.76 | 96.69 | 951,482 | -0.07(-0.07%) |
May 24, 2022 | 97.96 | 97.96 | 95.98 | 96.76 | 937,261 | -1.78(-1.81%) |
May 23, 2022 | 101.16 | 101.16 | 97.38 | 98.54 | 926,172 | -1.65(-1.65%) |
May 20, 2022 | 101.03 | 101.80 | 97.00 | 100.19 | 839,399 | +0.46(+0.46%) |
May 19, 2022 | 97.16 | 101.57 | 97.16 | 99.73 | 918,576 | +1.91(+1.95%) |
May 18, 2022 | 99.41 | 100.57 | 97.72 | 97.82 | 1,348,934 | -2.94(-2.92%) |
May 17, 2022 | 99.55 | 100.93 | 98.13 | 100.76 | 848,965 | +3.09(+3.16%) |
May 16, 2022 | 97.59 | 99.66 | 96.97 | 97.67 | 656,678 | -0.51(-0.52%) |
May 13, 2022 | 96.16 | 99.44 | 96.16 | 98.18 | 822,818 | +3.18(+3.35%) |
May 12, 2022 | 91.71 | 95.01 | 91.08 | 95.00 | 1,217,316 | +2.65(+2.87%) |
May 11, 2022 | 94.03 | 96.15 | 92.09 | 92.35 | 810,560 | -2.12(-2.24%) |
May 10, 2022 | 95.13 | 96.10 | 92.32 | 94.47 | 1,339,423 | +0.77(+0.82%) |
May 09, 2022 | 96.96 | 97.56 | 92.83 | 93.70 | 1,651,765 | -5.13(-5.19%) |
May 06, 2022 | 99.42 | 100.86 | 96.58 | 98.83 | 1,204,080 | -1.82(-1.81%) |
May 05, 2022 | 102.28 | 103.08 | 99.19 | 100.65 | 1,551,121 | -3.43(-3.30%) |
May 04, 2022 | 100.26 | 104.30 | 98.17 | 104.08 | 2,399,974 | +4.13(+4.13%) |
May 03, 2022 | 93.72 | 103.32 | 93.72 | 99.95 | 3,338,749 | +9.83(+10.91%) |
May 02, 2022 | 89.46 | 91.05 | 87.71 | 90.12 | 1,599,185 | -0.44(-0.49%) |
Apr 29, 2022 | 89.98 | 94.37 | 89.22 | 90.56 | 2,172,878 | +0.66(+0.73%) |
Apr 28, 2022 | 89.05 | 90.10 | 86.34 | 89.90 | 1,743,255 | +1.64(+1.86%) |
Apr 27, 2022 | 87.65 | 89.57 | 87.19 | 88.26 | 1,440,963 | +1.06(+1.22%) |
Apr 26, 2022 | 89.30 | 89.33 | 86.65 | 87.20 | 1,491,035 | -2.94(-3.26%) |
Apr 25, 2022 | 89.60 | 91.59 | 88.47 | 90.14 | 1,547,479 | -0.53(-0.58%) |
Apr 22, 2022 | 91.87 | 92.13 | 90.42 | 90.67 | 1,839,014 | -1.61(-1.74%) |
Apr 21, 2022 | 97.50 | 97.91 | 91.67 | 92.28 | 1,107,724 | -3.87(-4.02%) |
Apr 20, 2022 | 95.32 | 97.35 | 92.21 | 96.15 | 1,647,153 | +0.82(+0.86%) |
Apr 19, 2022 | 94.35 | 95.67 | 92.92 | 95.33 | 2,917,039 | +0.76(+0.80%) |
Apr 18, 2022 | 97.61 | 97.68 | 93.93 | 94.57 | 982,057 | -2.75(-2.83%) |
Apr 14, 2022 | 100.51 | 100.51 | 96.68 | 97.32 | 1,472,832 | -3.56(-3.53%) |
Apr 13, 2022 | 99.77 | 101.92 | 99.77 | 100.88 | 875,536 | +0.82(+0.82%) |
Apr 12, 2022 | 105.98 | 107.10 | 99.59 | 100.06 | 1,824,834 | -6.99(-6.53%) |
Apr 11, 2022 | 109.58 | 110.00 | 106.61 | 107.05 | 820,407 | -3.66(-3.31%) |
Apr 08, 2022 | 112.67 | 113.18 | 110.42 | 110.71 | 957,322 | -2.04(-1.81%) |
Apr 07, 2022 | 109.88 | 113.49 | 109.56 | 112.75 | 750,870 | +2.58(+2.34%) |
Apr 06, 2022 | 111.33 | 111.61 | 108.44 | 110.17 | 935,320 | -2.30(-2.04%) |
Apr 05, 2022 | 113.55 | 114.59 | 112.22 | 112.47 | 973,952 | -0.93(-0.82%) |
Apr 04, 2022 | 114.55 | 114.89 | 111.81 | 113.40 | 1,006,283 | -0.65(-0.57%) |
Apr 01, 2022 | 111.59 | 114.19 | 111.26 | 114.05 | 1,231,687 | +3.15(+2.84%) |
Mar 31, 2022 | 110.94 | 113.53 | 110.62 | 110.90 | 1,519,034 | +0.07(+0.06%) |
Mar 30, 2022 | 110.65 | 112.39 | 109.93 | 110.83 | 770,303 | +0.02(+0.02%) |
Mar 29, 2022 | 109.96 | 111.54 | 109.25 | 110.81 | 829,438 | +2.81(+2.60%) |
Mar 28, 2022 | 107.22 | 108.11 | 105.64 | 108.00 | 605,450 | +0.92(+0.86%) |
Mar 25, 2022 | 108.16 | 108.74 | 105.30 | 107.08 | 603,271 | -0.83(-0.77%) |
Mar 24, 2022 | 105.16 | 108.02 | 104.92 | 107.91 | 888,330 | +2.93(+2.79%) |
Mar 23, 2022 | 106.83 | 106.94 | 104.10 | 104.98 | 794,300 | -2.91(-2.70%) |
Mar 22, 2022 | 107.93 | 109.09 | 106.83 | 107.89 | 833,659 | +0.12(+0.11%) |
Mar 21, 2022 | 108.16 | 109.09 | 106.63 | 107.77 | 1,162,885 | -1.37(-1.26%) |
Mar 18, 2022 | 106.62 | 110.87 | 106.62 | 109.14 | 4,207,454 | +2.70(+2.54%) |
Mar 17, 2022 | 102.09 | 106.48 | 101.84 | 106.44 | 1,199,402 | +3.62(+3.52%) |
Mar 16, 2022 | 98.03 | 102.96 | 97.32 | 102.82 | 1,284,891 | +6.25(+6.47%) |
Mar 15, 2022 | 96.68 | 97.33 | 95.16 | 96.57 | 1,024,557 | +0.92(+0.96%) |
Mar 14, 2022 | 97.01 | 100.00 | 95.38 | 95.65 | 876,694 | -0.47(-0.49%) |
Mar 11, 2022 | 99.08 | 99.09 | 96.04 | 96.12 | 1,004,097 | -2.21(-2.25%) |
Mar 10, 2022 | 96.92 | 98.52 | 98.33 | 743,827 | -0.36(-0.36%) | |
Mar 09, 2022 | 96.05 | 99.13 | 95.71 | 98.69 | 814,727 | +4.49(+4.77%) |
Mar 08, 2022 | 96.76 | 98.78 | 93.30 | 94.20 | 1,351,093 | -4.35(-4.41%) |
Mar 07, 2022 | 100.05 | 100.42 | 97.59 | 98.55 | 1,537,249 | -1.81(-1.80%) |
Mar 04, 2022 | 101.35 | 102.18 | 99.38 | 100.36 | 1,219,095 | -1.42(-1.40%) |
Mar 03, 2022 | 103.44 | 103.44 | 100.89 | 101.78 | 922,899 | -0.77(-0.75%) |
Mar 02, 2022 | 102.37 | 104.09 | 102.10 | 102.55 | 1,255,577 | +0.55(+0.54%) |