Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.65 | 99.81 | 98.99 | 99.29 | 388,665 | -0.66(-0.66%) |
May 27, 2022 | 99.30 | 99.98 | 98.96 | 99.95 | 914,500 | +1.19(+1.20%) |
May 26, 2022 | 98.22 | 99.06 | 98.22 | 98.76 | 153,393 | +0.84(+0.86%) |
May 25, 2022 | 97.44 | 98.23 | 97.14 | 97.92 | 152,846 | -0.02(-0.02%) |
May 24, 2022 | 97.26 | 98.12 | 96.76 | 97.94 | 229,767 | +0.40(+0.41%) |
May 23, 2022 | 96.91 | 97.68 | 96.80 | 97.54 | 249,101 | +1.17(+1.21%) |
May 20, 2022 | 96.47 | 96.60 | 95.13 | 96.37 | 348,069 | +0.43(+0.45%) |
May 19, 2022 | 95.71 | 96.47 | 95.12 | 95.94 | 335,697 | +0.06(+0.06%) |
May 18, 2022 | 97.82 | 97.82 | 95.64 | 95.88 | 226,442 | -2.52(-2.56%) |
May 17, 2022 | 98.62 | 98.62 | 97.73 | 98.40 | 147,038 | +0.92(+0.94%) |
May 16, 2022 | 97.39 | 98.09 | 97.11 | 97.48 | 311,031 | -0.13(-0.13%) |
May 13, 2022 | 96.62 | 97.65 | 96.62 | 97.61 | 204,152 | +1.31(+1.36%) |
May 12, 2022 | 95.85 | 96.65 | 95.41 | 96.30 | 282,177 | +0.04(+0.04%) |
May 11, 2022 | 97.08 | 97.94 | 96.26 | 96.26 | 408,086 | -0.66(-0.68%) |
May 10, 2022 | 98.04 | 98.06 | 96.35 | 96.92 | 182,837 | -0.06(-0.06%) |
May 09, 2022 | 97.38 | 97.65 | 96.65 | 96.98 | 187,608 | -1.54(-1.56%) |
May 06, 2022 | 98.48 | 99.14 | 98.09 | 98.52 | 172,082 | -0.69(-0.70%) |
May 05, 2022 | 100.80 | 100.80 | 98.63 | 99.21 | 181,466 | -2.19(-2.16%) |
May 04, 2022 | 99.79 | 101.85 | 99.42 | 101.40 | 152,525 | +1.52(+1.52%) |
May 03, 2022 | 99.72 | 100.54 | 99.65 | 99.89 | 199,111 | +0.23(+0.24%) |
May 02, 2022 | 100.14 | 100.47 | 98.50 | 99.65 | 168,575 | -0.46(-0.46%) |
Apr 29, 2022 | 102.34 | 102.34 | 100.00 | 100.11 | 107,356 | -2.32(-2.26%) |
Apr 28, 2022 | 101.67 | 102.65 | 101.16 | 102.43 | 184,817 | +0.97(+0.96%) |
Apr 27, 2022 | 101.62 | 102.20 | 101.24 | 101.46 | 211,708 | +0.32(+0.32%) |
Apr 26, 2022 | 102.31 | 102.69 | 101.14 | 101.14 | 297,175 | -1.64(-1.60%) |
Apr 25, 2022 | 102.03 | 103.00 | 101.46 | 102.78 | 223,718 | +0.13(+0.13%) |
Apr 22, 2022 | 104.17 | 104.30 | 102.65 | 102.65 | 98,233 | -1.64(-1.57%) |
Apr 21, 2022 | 105.79 | 105.79 | 104.29 | 104.29 | 106,138 | -1.14(-1.08%) |
Apr 20, 2022 | 105.46 | 105.81 | 105.14 | 105.43 | 132,846 | +0.43(+0.41%) |
Apr 19, 2022 | 104.19 | 105.09 | 104.04 | 105.00 | 152,120 | +0.39(+0.37%) |
Apr 18, 2022 | 104.97 | 105.43 | 104.37 | 104.61 | 118,691 | -0.95(-0.90%) |
Apr 14, 2022 | 106.17 | 106.31 | 105.49 | 105.56 | 207,431 | -0.51(-0.48%) |
Apr 13, 2022 | 105.30 | 106.11 | 105.30 | 106.07 | 248,612 | +0.74(+0.70%) |
Apr 12, 2022 | 106.36 | 106.36 | 105.09 | 105.33 | 157,171 | -0.59(-0.56%) |
Apr 11, 2022 | 106.48 | 106.89 | 105.81 | 105.92 | 222,682 | -1.08(-1.01%) |
Apr 08, 2022 | 106.80 | 107.32 | 106.66 | 107.00 | 650,362 | +0.30(+0.28%) |
Apr 07, 2022 | 105.84 | 106.99 | 105.84 | 106.70 | 112,363 | +0.48(+0.45%) |
Apr 06, 2022 | 105.54 | 106.44 | 105.39 | 106.22 | 220,942 | +0.48(+0.45%) |
Apr 05, 2022 | 105.74 | 106.77 | 105.53 | 105.74 | 345,425 | -0.46(-0.43%) |
Apr 04, 2022 | 106.04 | 106.20 | 105.63 | 106.20 | 186,485 | +0.50(+0.47%) |
Apr 01, 2022 | 105.38 | 105.81 | 104.84 | 105.70 | 155,478 | +0.88(+0.84%) |
Mar 31, 2022 | 105.36 | 105.75 | 104.72 | 104.82 | 83,725 | -0.75(-0.71%) |
Mar 30, 2022 | 105.31 | 105.81 | 105.26 | 105.57 | 265,986 | -0.05(-0.05%) |
Mar 29, 2022 | 105.78 | 105.78 | 104.95 | 105.62 | 194,452 | +1.20(+1.15%) |
Mar 28, 2022 | 103.75 | 104.48 | 103.75 | 104.42 | 156,083 | +0.35(+0.34%) |
Mar 25, 2022 | 103.73 | 104.11 | 103.52 | 104.07 | 2,558,230 | +0.15(+0.14%) |
Mar 24, 2022 | 103.13 | 103.93 | 103.13 | 103.92 | 1,596,321 | +1.02(+0.99%) |
Mar 23, 2022 | 103.68 | 103.68 | 102.85 | 102.90 | 2,448,986 | -0.90(-0.87%) |
Mar 22, 2022 | 103.52 | 104.04 | 103.52 | 103.80 | 1,030,804 | +0.09(+0.09%) |
Mar 21, 2022 | 103.65 | 104.15 | 103.20 | 103.71 | 236,531 | -0.41(-0.39%) |
Mar 18, 2022 | 102.90 | 104.14 | 102.90 | 104.12 | 75,347 | +0.69(+0.67%) |
Mar 17, 2022 | 102.29 | 103.49 | 102.08 | 103.43 | 171,070 | +0.91(+0.89%) |
Mar 16, 2022 | 101.72 | 102.68 | 100.87 | 102.52 | 130,922 | +1.72(+1.71%) |
Mar 15, 2022 | 99.90 | 101.10 | 99.90 | 100.80 | 262,641 | +1.07(+1.07%) |
Mar 14, 2022 | 100.34 | 100.76 | 99.47 | 99.73 | 216,387 | -0.20(-0.20%) |
Mar 11, 2022 | 101.22 | 101.23 | 99.81 | 99.93 | 138,002 | -0.71(-0.71%) |
Mar 10, 2022 | 99.85 | 100.82 | 100.64 | 190,195 | -0.25(-0.25%) | |
Mar 09, 2022 | 100.42 | 101.36 | 100.12 | 100.89 | 431,884 | +1.54(+1.55%) |
Mar 08, 2022 | 100.40 | 101.05 | 99.13 | 99.35 | 204,336 | -1.37(-1.36%) |
Mar 07, 2022 | 102.04 | 102.04 | 100.49 | 100.72 | 603,285 | -1.66(-1.62%) |
Mar 04, 2022 | 101.11 | 102.38 | 101.11 | 102.38 | 129,044 | +0.21(+0.21%) |
Mar 03, 2022 | 102.49 | 102.60 | 101.69 | 102.17 | 425,351 | +0.00(+0.00%) |
Mar 02, 2022 | 101.25 | 102.36 | 101.11 | 102.17 | 486,378 | +1.08(+1.07%) |