Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.79 | 102.07 | 100.60 | 101.48 | 1,062,650 | -0.84(-0.82%) |
May 27, 2022 | 100.97 | 102.33 | 100.79 | 102.31 | 551,717 | +1.68(+1.67%) |
May 26, 2022 | 100.20 | 101.39 | 100.15 | 100.63 | 449,144 | +1.20(+1.21%) |
May 25, 2022 | 99.20 | 99.85 | 98.52 | 99.43 | 542,242 | +0.41(+0.41%) |
May 24, 2022 | 98.90 | 99.52 | 97.61 | 99.02 | 744,595 | +0.12(+0.12%) |
May 23, 2022 | 98.38 | 99.48 | 97.61 | 98.90 | 601,823 | +1.21(+1.24%) |
May 20, 2022 | 98.57 | 98.57 | 96.02 | 97.69 | 720,010 | -0.89(-0.91%) |
May 19, 2022 | 97.82 | 99.55 | 97.25 | 98.58 | 696,278 | -0.17(-0.17%) |
May 18, 2022 | 100.93 | 101.23 | 98.38 | 98.75 | 546,449 | -2.63(-2.60%) |
May 17, 2022 | 100.54 | 101.55 | 99.65 | 101.38 | 550,829 | +1.17(+1.16%) |
May 16, 2022 | 99.30 | 100.71 | 98.72 | 100.22 | 618,004 | +1.52(+1.54%) |
May 13, 2022 | 98.06 | 99.44 | 97.84 | 98.70 | 533,687 | +1.04(+1.06%) |
May 12, 2022 | 98.27 | 99.59 | 96.93 | 97.66 | 1,032,183 | -0.62(-0.63%) |
May 11, 2022 | 98.23 | 100.38 | 97.92 | 98.28 | 922,209 | -0.02(-0.02%) |
May 10, 2022 | 96.78 | 99.21 | 96.78 | 98.30 | 1,192,394 | +1.80(+1.86%) |
May 09, 2022 | 99.53 | 100.23 | 96.24 | 96.51 | 851,994 | -3.72(-3.71%) |
May 06, 2022 | 100.82 | 101.55 | 99.44 | 100.23 | 704,714 | -0.83(-0.82%) |
May 05, 2022 | 101.74 | 102.21 | 99.91 | 101.05 | 845,150 | -0.70(-0.69%) |
May 04, 2022 | 99.63 | 102.93 | 99.54 | 101.75 | 1,323,176 | +2.19(+2.20%) |
May 03, 2022 | 99.22 | 100.53 | 96.77 | 99.56 | 1,736,709 | -0.96(-0.96%) |
May 02, 2022 | 100.39 | 102.21 | 99.81 | 100.52 | 1,119,342 | +0.00(+0.00%) |
Apr 29, 2022 | 101.82 | 102.67 | 100.18 | 100.52 | 1,360,653 | -1.48(-1.45%) |
Apr 28, 2022 | 103.51 | 103.51 | 101.33 | 101.99 | 1,078,316 | -1.18(-1.14%) |
Apr 27, 2022 | 103.63 | 104.28 | 102.51 | 103.17 | 707,159 | -0.38(-0.37%) |
Apr 26, 2022 | 104.09 | 105.64 | 103.51 | 103.55 | 711,158 | -0.52(-0.50%) |
Apr 25, 2022 | 104.78 | 104.78 | 102.41 | 104.07 | 1,050,212 | -1.05(-1.00%) |
Apr 22, 2022 | 106.16 | 107.00 | 105.01 | 105.12 | 545,645 | -1.49(-1.39%) |
Apr 21, 2022 | 106.98 | 107.23 | 106.14 | 106.61 | 657,384 | -0.09(-0.08%) |
Apr 20, 2022 | 106.79 | 107.91 | 106.43 | 106.69 | 602,014 | +0.25(+0.24%) |
Apr 19, 2022 | 106.27 | 107.42 | 105.94 | 106.44 | 605,557 | +0.34(+0.32%) |
Apr 18, 2022 | 105.63 | 107.13 | 105.30 | 106.10 | 673,293 | +0.19(+0.18%) |
Apr 14, 2022 | 106.04 | 107.45 | 105.66 | 105.91 | 601,761 | +0.32(+0.30%) |
Apr 13, 2022 | 105.41 | 106.41 | 104.62 | 105.59 | 505,309 | +0.42(+0.40%) |
Apr 12, 2022 | 105.01 | 106.72 | 104.91 | 105.17 | 510,686 | +0.13(+0.12%) |
Apr 11, 2022 | 105.18 | 106.30 | 104.36 | 105.04 | 714,755 | +0.17(+0.17%) |
Apr 08, 2022 | 105.70 | 106.70 | 104.77 | 104.87 | 768,780 | -0.08(-0.07%) |
Apr 07, 2022 | 104.39 | 105.27 | 103.61 | 104.94 | 1,464,111 | +0.57(+0.55%) |
Apr 06, 2022 | 104.22 | 105.51 | 104.10 | 104.37 | 1,257,785 | +0.27(+0.26%) |
Apr 05, 2022 | 104.16 | 105.73 | 103.65 | 104.10 | 891,780 | -0.03(-0.03%) |
Apr 04, 2022 | 105.11 | 105.19 | 103.25 | 104.13 | 680,875 | -1.04(-0.99%) |
Apr 01, 2022 | 104.59 | 105.80 | 103.83 | 105.17 | 616,331 | +0.27(+0.26%) |
Mar 31, 2022 | 104.94 | 106.24 | 104.44 | 104.90 | 960,248 | -0.39(-0.37%) |
Mar 30, 2022 | 104.28 | 105.89 | 104.27 | 105.28 | 854,453 | +1.03(+0.99%) |
Mar 29, 2022 | 104.64 | 105.16 | 103.18 | 104.25 | 767,700 | -1.64(-1.55%) |
Mar 28, 2022 | 105.22 | 106.19 | 104.14 | 105.90 | 580,910 | +0.51(+0.48%) |
Mar 25, 2022 | 104.83 | 106.45 | 104.00 | 105.39 | 580,962 | +0.96(+0.92%) |
Mar 24, 2022 | 102.56 | 105.55 | 102.22 | 104.43 | 766,511 | +0.69(+0.66%) |
Mar 23, 2022 | 103.48 | 104.27 | 102.63 | 103.74 | 972,288 | +0.40(+0.39%) |
Mar 22, 2022 | 103.30 | 104.63 | 102.74 | 103.34 | 837,862 | +0.05(+0.05%) |
Mar 21, 2022 | 102.43 | 104.88 | 102.24 | 103.29 | 958,415 | +0.86(+0.84%) |
Mar 18, 2022 | 100.40 | 103.06 | 100.25 | 102.43 | 4,039,622 | +1.45(+1.43%) |
Mar 17, 2022 | 99.59 | 101.81 | 98.61 | 100.98 | 1,191,987 | +1.87(+1.89%) |
Mar 16, 2022 | 100.65 | 101.60 | 97.57 | 99.11 | 1,245,766 | -1.86(-1.84%) |
Mar 15, 2022 | 99.46 | 101.04 | 98.98 | 100.96 | 920,639 | +1.48(+1.48%) |
Mar 14, 2022 | 99.19 | 100.36 | 98.38 | 99.49 | 1,031,654 | +0.82(+0.83%) |
Mar 11, 2022 | 99.74 | 100.75 | 98.60 | 98.67 | 759,690 | -1.02(-1.02%) |
Mar 10, 2022 | 99.03 | 100.80 | 98.72 | 99.69 | 647,944 | +0.13(+0.13%) |
Mar 09, 2022 | 98.78 | 100.92 | 96.85 | 99.56 | 1,367,877 | +0.67(+0.68%) |
Mar 08, 2022 | 102.58 | 103.05 | 98.63 | 98.89 | 1,374,000 | -4.51(-4.36%) |
Mar 07, 2022 | 104.51 | 105.85 | 102.75 | 103.40 | 1,437,272 | -0.82(-0.79%) |
Mar 04, 2022 | 101.70 | 104.28 | 101.13 | 104.23 | 1,479,808 | +2.55(+2.50%) |
Mar 03, 2022 | 101.33 | 102.12 | 100.19 | 101.68 | 1,441,926 | +1.01(+1.00%) |
Mar 02, 2022 | 101.25 | 101.53 | 97.81 | 100.67 | 1,551,185 | -0.69(-0.68%) |