Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.05 | 103.14 | 102.76 | 103.00 | 234,974 | -0.73(-0.71%) |
May 27, 2022 | 103.87 | 103.96 | 103.51 | 103.73 | 9,195 | +0.35(+0.34%) |
May 26, 2022 | 103.64 | 103.84 | 103.21 | 103.39 | 107,714 | -0.18(-0.18%) |
May 25, 2022 | 103.48 | 103.57 | 103.24 | 103.57 | 7,756 | +0.38(+0.37%) |
May 24, 2022 | 103.07 | 103.24 | 103.07 | 103.19 | 6,884 | +0.89(+0.87%) |
May 23, 2022 | 102.58 | 102.72 | 102.26 | 102.30 | 9,201 | -0.41(-0.40%) |
May 20, 2022 | 102.24 | 102.78 | 102.21 | 102.71 | 38,614 | +0.47(+0.45%) |
May 19, 2022 | 102.83 | 102.84 | 102.08 | 102.25 | 62,584 | +0.13(+0.13%) |
May 18, 2022 | 101.84 | 102.23 | 101.84 | 102.11 | 8,650 | +0.35(+0.35%) |
May 17, 2022 | 101.84 | 101.88 | 101.56 | 101.76 | 9,190 | -0.43(-0.42%) |
May 16, 2022 | 102.10 | 102.39 | 102.10 | 102.19 | 6,497 | +0.25(+0.25%) |
May 13, 2022 | 102.17 | 102.25 | 101.90 | 101.93 | 7,461 | -0.32(-0.31%) |
May 12, 2022 | 102.49 | 102.80 | 102.25 | 102.25 | 10,926 | -0.04(-0.04%) |
May 11, 2022 | 101.75 | 102.39 | 101.75 | 102.30 | 12,659 | +0.44(+0.43%) |
May 10, 2022 | 102.11 | 102.24 | 101.84 | 101.86 | 32,778 | +0.25(+0.25%) |
May 09, 2022 | 101.17 | 101.67 | 101.17 | 101.60 | 17,012 | +0.36(+0.35%) |
May 06, 2022 | 101.43 | 101.58 | 101.12 | 101.25 | 12,730 | -0.43(-0.42%) |
May 05, 2022 | 102.08 | 102.08 | 101.32 | 101.67 | 6,822 | -0.79(-0.77%) |
May 04, 2022 | 102.03 | 102.84 | 101.85 | 102.46 | 15,206 | +0.32(+0.31%) |
May 03, 2022 | 102.45 | 102.45 | 102.14 | 102.14 | 9,050 | +0.36(+0.36%) |
May 02, 2022 | 102.00 | 102.07 | 101.77 | 101.78 | 22,096 | -0.58(-0.57%) |
Apr 29, 2022 | 102.81 | 102.81 | 102.34 | 102.36 | 7,681 | -0.63(-0.61%) |
Apr 28, 2022 | 102.84 | 103.05 | 102.74 | 102.99 | 10,495 | -0.04(-0.04%) |
Apr 27, 2022 | 103.53 | 103.53 | 103.03 | 103.03 | 105,903 | -0.55(-0.54%) |
Apr 26, 2022 | 103.74 | 103.78 | 103.45 | 103.59 | 15,245 | +0.22(+0.21%) |
Apr 25, 2022 | 103.31 | 103.64 | 103.29 | 103.37 | 9,822 | +0.70(+0.68%) |
Apr 22, 2022 | 102.50 | 102.89 | 102.43 | 102.67 | 12,634 | -0.02(-0.02%) |
Apr 21, 2022 | 102.88 | 102.89 | 102.49 | 102.69 | 11,699 | -0.58(-0.56%) |
Apr 20, 2022 | 102.96 | 103.38 | 102.96 | 103.27 | 42,671 | +0.61(+0.60%) |
Apr 19, 2022 | 103.00 | 103.00 | 102.66 | 102.66 | 9,567 | -0.58(-0.56%) |
Apr 18, 2022 | 103.77 | 103.77 | 103.20 | 103.24 | 9,230 | -0.37(-0.36%) |
Apr 14, 2022 | 103.97 | 103.97 | 103.56 | 103.61 | 6,846 | -0.81(-0.78%) |
Apr 13, 2022 | 104.27 | 104.60 | 104.27 | 104.43 | 41,486 | +0.15(+0.15%) |
Apr 12, 2022 | 104.49 | 104.49 | 104.12 | 104.28 | 34,740 | +0.37(+0.36%) |
Apr 11, 2022 | 103.99 | 104.14 | 103.75 | 103.90 | 92,455 | -0.47(-0.45%) |
Apr 08, 2022 | 104.62 | 104.71 | 104.28 | 104.37 | 52,273 | -0.62(-0.60%) |
Apr 07, 2022 | 105.05 | 105.29 | 104.91 | 104.99 | 6,151 | -0.13(-0.12%) |
Apr 06, 2022 | 105.08 | 105.45 | 104.97 | 105.12 | 125,933 | -0.53(-0.50%) |
Apr 05, 2022 | 106.38 | 106.38 | 105.50 | 105.65 | 333,197 | -1.16(-1.08%) |
Apr 04, 2022 | 106.52 | 106.82 | 106.52 | 106.80 | 33,712 | +0.18(+0.17%) |
Apr 01, 2022 | 106.22 | 106.82 | 106.22 | 106.62 | 59,198 | +0.06(+0.06%) |
Mar 31, 2022 | 106.89 | 107.01 | 106.56 | 106.56 | 178,635 | -0.20(-0.19%) |
Mar 30, 2022 | 106.70 | 106.76 | 106.59 | 106.76 | 29,200 | +0.37(+0.35%) |
Mar 29, 2022 | 106.34 | 106.45 | 106.28 | 106.39 | 4,221 | +0.40(+0.38%) |
Mar 28, 2022 | 105.77 | 106.09 | 105.77 | 105.99 | 5,718 | +0.29(+0.28%) |
Mar 25, 2022 | 106.01 | 106.01 | 105.56 | 105.69 | 6,986 | -0.83(-0.78%) |
Mar 24, 2022 | 106.19 | 106.58 | 106.19 | 106.53 | 9,031 | -0.13(-0.12%) |
Mar 23, 2022 | 106.27 | 106.75 | 106.27 | 106.65 | 17,058 | +0.48(+0.45%) |
Mar 22, 2022 | 106.25 | 106.33 | 106.17 | 106.18 | 7,246 | -0.41(-0.38%) |
Mar 21, 2022 | 107.05 | 107.05 | 106.54 | 106.59 | 6,171 | -1.13(-1.05%) |
Mar 18, 2022 | 107.55 | 107.71 | 107.53 | 107.71 | 5,440 | +0.30(+0.28%) |
Mar 17, 2022 | 107.56 | 107.66 | 107.41 | 107.41 | 7,430 | +0.29(+0.27%) |
Mar 16, 2022 | 107.05 | 107.13 | 106.31 | 107.13 | 7,926 | +0.16(+0.15%) |
Mar 15, 2022 | 107.03 | 107.11 | 106.79 | 106.97 | 7,209 | +0.18(+0.17%) |
Mar 14, 2022 | 107.08 | 107.08 | 106.79 | 106.79 | 5,392 | -1.08(-1.00%) |
Mar 11, 2022 | 107.78 | 107.94 | 107.77 | 107.87 | 16,057 | +0.00(+0.00%) |
Mar 10, 2022 | 107.78 | 107.94 | 107.64 | 107.87 | 8,968 | -0.67(-0.62%) |
Mar 09, 2022 | 108.64 | 108.65 | 108.47 | 108.54 | 6,280 | -0.13(-0.12%) |
Mar 08, 2022 | 108.78 | 108.90 | 108.53 | 108.67 | 44,539 | -0.66(-0.60%) |
Mar 07, 2022 | 109.61 | 109.76 | 109.25 | 109.33 | 22,182 | -0.58(-0.53%) |
Mar 04, 2022 | 110.19 | 110.19 | 109.86 | 109.92 | 6,656 | +0.46(+0.42%) |
Mar 03, 2022 | 109.50 | 109.53 | 109.43 | 109.45 | 6,571 | +0.20(+0.18%) |
Mar 02, 2022 | 110.02 | 110.02 | 109.25 | 109.25 | 8,444 | -1.30(-1.18%) |