Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.58 | 105.26 | 103.94 | 104.49 | 2,499,970 | -0.78(-0.74%) |
May 27, 2022 | 104.00 | 105.29 | 103.92 | 105.27 | 1,907,761 | +1.49(+1.44%) |
May 26, 2022 | 102.97 | 104.15 | 102.97 | 103.77 | 2,050,253 | +1.30(+1.27%) |
May 25, 2022 | 101.37 | 102.80 | 101.37 | 102.47 | 2,454,312 | +0.84(+0.82%) |
May 24, 2022 | 100.56 | 101.85 | 99.73 | 101.63 | 2,145,305 | +0.61(+0.60%) |
May 23, 2022 | 100.29 | 101.51 | 100.03 | 101.02 | 2,017,585 | +1.70(+1.71%) |
May 20, 2022 | 99.56 | 99.89 | 97.38 | 99.32 | 2,425,522 | +0.31(+0.31%) |
May 19, 2022 | 99.04 | 99.94 | 98.29 | 99.01 | 3,279,774 | -1.08(-1.08%) |
May 18, 2022 | 102.65 | 102.74 | 99.75 | 100.09 | 2,257,285 | -3.41(-3.29%) |
May 17, 2022 | 102.83 | 103.50 | 102.44 | 103.50 | 1,960,954 | +1.62(+1.59%) |
May 16, 2022 | 101.33 | 102.58 | 100.94 | 101.89 | 1,955,471 | +0.44(+0.43%) |
May 13, 2022 | 100.94 | 101.69 | 100.48 | 101.44 | 2,260,064 | +1.27(+1.26%) |
May 12, 2022 | 99.61 | 100.29 | 98.62 | 100.18 | 3,218,731 | +0.30(+0.30%) |
May 11, 2022 | 100.50 | 102.04 | 99.74 | 99.88 | 3,177,061 | -0.51(-0.51%) |
May 10, 2022 | 101.63 | 102.07 | 99.48 | 100.39 | 4,497,127 | -0.43(-0.43%) |
May 09, 2022 | 101.95 | 101.96 | 100.46 | 100.82 | 4,988,908 | -1.99(-1.94%) |
May 06, 2022 | 102.22 | 103.07 | 101.39 | 102.81 | 2,967,306 | +0.10(+0.10%) |
May 05, 2022 | 104.27 | 104.36 | 101.77 | 102.70 | 2,530,491 | -2.29(-2.18%) |
May 04, 2022 | 102.30 | 105.14 | 102.17 | 104.99 | 2,247,907 | +2.89(+2.83%) |
May 03, 2022 | 101.61 | 102.83 | 101.16 | 102.10 | 2,315,078 | +0.83(+0.82%) |
May 02, 2022 | 101.18 | 101.85 | 99.47 | 101.28 | 3,283,539 | +0.34(+0.33%) |
Apr 29, 2022 | 103.47 | 103.64 | 100.79 | 100.94 | 3,054,513 | -3.01(-2.90%) |
Apr 28, 2022 | 103.09 | 104.32 | 102.05 | 103.95 | 1,583,895 | +1.59(+1.55%) |
Apr 27, 2022 | 102.32 | 103.33 | 101.82 | 102.36 | 3,643,349 | +0.15(+0.15%) |
Apr 26, 2022 | 103.63 | 104.20 | 102.19 | 102.22 | 2,321,031 | -1.69(-1.63%) |
Apr 25, 2022 | 103.31 | 104.12 | 101.56 | 103.91 | 3,063,052 | +0.01(+0.01%) |
Apr 22, 2022 | 106.15 | 106.16 | 103.78 | 103.89 | 2,587,448 | -2.60(-2.44%) |
Apr 21, 2022 | 108.11 | 108.45 | 106.31 | 106.50 | 1,881,220 | -1.05(-0.98%) |
Apr 20, 2022 | 107.20 | 107.99 | 107.15 | 107.55 | 1,749,576 | +0.88(+0.83%) |
Apr 19, 2022 | 105.61 | 106.85 | 105.58 | 106.66 | 2,525,057 | +1.10(+1.04%) |
Apr 18, 2022 | 105.38 | 106.09 | 105.17 | 105.57 | 1,761,192 | +0.09(+0.09%) |
Apr 14, 2022 | 105.82 | 106.42 | 105.44 | 105.47 | 1,402,638 | -0.43(-0.41%) |
Apr 13, 2022 | 105.35 | 105.96 | 105.04 | 105.90 | 1,346,986 | +0.51(+0.48%) |
Apr 12, 2022 | 105.81 | 106.64 | 105.06 | 105.40 | 1,772,654 | -0.19(-0.18%) |
Apr 11, 2022 | 106.34 | 106.67 | 105.44 | 105.58 | 1,711,422 | -0.86(-0.81%) |
Apr 08, 2022 | 105.99 | 106.83 | 105.81 | 106.45 | 1,362,552 | +0.60(+0.57%) |
Apr 07, 2022 | 105.37 | 106.19 | 104.63 | 105.85 | 1,943,546 | +0.51(+0.48%) |
Apr 06, 2022 | 104.67 | 105.57 | 104.50 | 105.34 | 2,201,199 | +0.28(+0.27%) |
Apr 05, 2022 | 105.44 | 106.38 | 104.80 | 105.06 | 1,332,808 | -0.62(-0.59%) |
Apr 04, 2022 | 105.67 | 105.79 | 104.73 | 105.68 | 1,464,856 | -0.14(-0.13%) |
Apr 01, 2022 | 105.89 | 105.91 | 104.83 | 105.82 | 1,490,087 | +0.45(+0.43%) |
Mar 31, 2022 | 106.51 | 107.02 | 105.35 | 105.37 | 1,719,176 | -1.47(-1.38%) |
Mar 30, 2022 | 107.11 | 107.38 | 106.38 | 106.84 | 1,435,178 | -0.31(-0.29%) |
Mar 29, 2022 | 106.95 | 107.20 | 106.24 | 107.15 | 1,931,317 | +0.72(+0.68%) |
Mar 28, 2022 | 106.31 | 106.43 | 105.49 | 106.43 | 1,745,086 | -0.24(-0.23%) |
Mar 25, 2022 | 105.79 | 106.67 | 105.70 | 106.67 | 1,809,597 | +1.09(+1.03%) |
Mar 24, 2022 | 104.98 | 105.58 | 104.74 | 105.58 | 1,825,468 | +1.03(+0.99%) |
Mar 23, 2022 | 105.41 | 105.58 | 104.54 | 104.55 | 1,659,362 | -1.05(-1.00%) |
Mar 22, 2022 | 105.49 | 105.85 | 105.08 | 105.60 | 1,853,999 | +0.60(+0.57%) |
Mar 21, 2022 | 105.07 | 105.73 | 104.46 | 105.00 | 2,340,088 | +0.31(+0.30%) |
Mar 18, 2022 | 104.30 | 104.77 | 103.65 | 104.69 | 2,038,832 | +0.17(+0.16%) |
Mar 17, 2022 | 103.23 | 104.51 | 103.06 | 104.52 | 1,732,306 | +1.11(+1.07%) |
Mar 16, 2022 | 102.94 | 103.41 | 101.75 | 103.41 | 2,295,110 | +1.00(+0.98%) |
Mar 15, 2022 | 101.64 | 102.50 | 101.15 | 102.41 | 1,930,075 | +1.14(+1.12%) |
Mar 14, 2022 | 101.68 | 102.41 | 100.88 | 101.28 | 1,865,779 | +0.14(+0.14%) |
Mar 11, 2022 | 102.04 | 102.59 | 101.04 | 101.14 | 1,785,408 | -0.58(-0.57%) |
Mar 10, 2022 | 101.14 | 101.90 | 100.74 | 101.71 | 1,667,696 | -0.15(-0.15%) |
Mar 09, 2022 | 101.98 | 102.70 | 101.69 | 101.86 | 1,863,094 | +1.25(+1.24%) |
Mar 08, 2022 | 101.85 | 102.77 | 100.61 | 100.61 | 2,622,624 | -0.91(-0.89%) |
Mar 07, 2022 | 102.80 | 103.00 | 101.35 | 101.52 | 2,268,914 | -1.75(-1.69%) |
Mar 04, 2022 | 102.32 | 103.29 | 101.95 | 103.26 | 1,865,650 | -0.09(-0.09%) |
Mar 03, 2022 | 103.41 | 103.94 | 102.62 | 103.36 | 1,674,315 | +0.27(+0.26%) |
Mar 02, 2022 | 101.60 | 103.49 | 101.43 | 103.09 | 1,657,410 | +2.09(+2.07%) |