Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.76 | 102.05 | 100.58 | 101.45 | 1,062,921 | -0.84(-0.82%) |
May 27, 2022 | 100.95 | 102.31 | 100.76 | 102.29 | 551,858 | +1.68(+1.67%) |
May 26, 2022 | 100.17 | 101.36 | 100.12 | 100.61 | 449,259 | +1.20(+1.21%) |
May 25, 2022 | 99.17 | 99.82 | 98.50 | 99.40 | 542,381 | +0.41(+0.41%) |
May 24, 2022 | 98.88 | 99.50 | 97.59 | 99.00 | 744,785 | +0.12(+0.12%) |
May 23, 2022 | 98.36 | 99.45 | 97.59 | 98.88 | 601,977 | +1.21(+1.24%) |
May 20, 2022 | 98.55 | 98.55 | 96.00 | 97.67 | 720,194 | -0.89(-0.91%) |
May 19, 2022 | 97.79 | 99.53 | 97.23 | 98.56 | 696,455 | -0.17(-0.17%) |
May 18, 2022 | 100.91 | 101.20 | 98.36 | 98.72 | 546,588 | -2.63(-2.60%) |
May 17, 2022 | 100.51 | 101.52 | 99.63 | 101.36 | 550,969 | +1.17(+1.16%) |
May 16, 2022 | 99.28 | 100.69 | 98.70 | 100.19 | 618,162 | +1.51(+1.53%) |
May 13, 2022 | 98.03 | 99.41 | 97.81 | 98.68 | 533,823 | +1.04(+1.06%) |
May 12, 2022 | 98.25 | 99.57 | 96.91 | 97.64 | 1,032,446 | -0.62(-0.63%) |
May 11, 2022 | 98.21 | 100.36 | 97.90 | 98.26 | 922,444 | -0.02(-0.02%) |
May 10, 2022 | 96.75 | 99.19 | 96.75 | 98.28 | 1,192,698 | +1.80(+1.86%) |
May 09, 2022 | 99.50 | 100.20 | 96.22 | 96.48 | 852,212 | -3.72(-3.71%) |
May 06, 2022 | 100.79 | 101.53 | 99.41 | 100.20 | 704,893 | -0.83(-0.82%) |
May 05, 2022 | 101.71 | 102.18 | 99.88 | 101.03 | 845,365 | -0.70(-0.69%) |
May 04, 2022 | 99.61 | 102.90 | 99.51 | 101.72 | 1,323,513 | +2.19(+2.20%) |
May 03, 2022 | 99.19 | 100.50 | 96.74 | 99.53 | 1,737,152 | -0.96(-0.96%) |
May 02, 2022 | 100.36 | 102.18 | 99.78 | 100.49 | 1,119,628 | +0.00(+0.00%) |
Apr 29, 2022 | 101.79 | 102.65 | 100.15 | 100.49 | 1,361,000 | -1.48(-1.45%) |
Apr 28, 2022 | 103.48 | 103.48 | 101.31 | 101.97 | 1,078,591 | -1.17(-1.14%) |
Apr 27, 2022 | 103.61 | 104.26 | 102.48 | 103.14 | 707,340 | -0.38(-0.37%) |
Apr 26, 2022 | 104.06 | 105.62 | 103.48 | 103.52 | 711,339 | -0.52(-0.50%) |
Apr 25, 2022 | 104.75 | 104.75 | 102.38 | 104.04 | 1,050,480 | -1.05(-1.00%) |
Apr 22, 2022 | 106.13 | 106.98 | 104.99 | 105.09 | 545,784 | -1.48(-1.39%) |
Apr 21, 2022 | 106.96 | 107.20 | 106.11 | 106.58 | 657,552 | -0.09(-0.08%) |
Apr 20, 2022 | 106.76 | 107.88 | 106.40 | 106.67 | 602,167 | +0.25(+0.24%) |
Apr 19, 2022 | 106.24 | 107.39 | 105.92 | 106.41 | 605,712 | +0.34(+0.32%) |
Apr 18, 2022 | 105.61 | 107.10 | 105.27 | 106.07 | 673,465 | +0.19(+0.18%) |
Apr 14, 2022 | 106.02 | 107.42 | 105.64 | 105.88 | 601,914 | +0.32(+0.30%) |
Apr 13, 2022 | 105.38 | 106.38 | 104.60 | 105.56 | 505,438 | +0.42(+0.40%) |
Apr 12, 2022 | 104.99 | 106.69 | 104.88 | 105.14 | 510,816 | +0.13(+0.12%) |
Apr 11, 2022 | 105.15 | 106.27 | 104.34 | 105.02 | 714,937 | +0.17(+0.17%) |
Apr 08, 2022 | 105.67 | 106.67 | 104.74 | 104.84 | 768,976 | -0.08(-0.07%) |
Apr 07, 2022 | 104.36 | 105.24 | 103.59 | 104.92 | 1,464,484 | +0.57(+0.55%) |
Apr 06, 2022 | 104.19 | 105.48 | 104.07 | 104.34 | 1,258,105 | +0.27(+0.26%) |
Apr 05, 2022 | 104.13 | 105.70 | 103.62 | 104.07 | 892,007 | -0.03(-0.03%) |
Apr 04, 2022 | 105.08 | 105.16 | 103.22 | 104.10 | 681,049 | -1.04(-0.99%) |
Apr 01, 2022 | 104.57 | 105.77 | 103.80 | 105.14 | 616,488 | +0.27(+0.26%) |
Mar 31, 2022 | 104.92 | 106.21 | 104.41 | 104.87 | 960,493 | -0.39(-0.37%) |
Mar 30, 2022 | 104.25 | 105.86 | 104.24 | 105.26 | 854,670 | +1.03(+0.99%) |
Mar 29, 2022 | 104.62 | 105.13 | 103.15 | 104.23 | 767,896 | -1.64(-1.55%) |
Mar 28, 2022 | 105.19 | 106.16 | 104.12 | 105.87 | 581,058 | +0.51(+0.48%) |
Mar 25, 2022 | 104.80 | 106.42 | 103.98 | 105.36 | 581,110 | +0.96(+0.92%) |
Mar 24, 2022 | 102.53 | 105.52 | 102.19 | 104.40 | 766,706 | +0.69(+0.67%) |
Mar 23, 2022 | 103.45 | 104.24 | 102.61 | 103.71 | 972,536 | +0.40(+0.39%) |
Mar 22, 2022 | 103.28 | 104.61 | 102.71 | 103.32 | 838,075 | +0.05(+0.05%) |
Mar 21, 2022 | 102.40 | 104.85 | 102.21 | 103.27 | 958,659 | +0.86(+0.84%) |
Mar 18, 2022 | 100.38 | 103.03 | 100.22 | 102.40 | 4,040,653 | +1.45(+1.43%) |
Mar 17, 2022 | 99.57 | 101.78 | 98.59 | 100.96 | 1,192,291 | +1.87(+1.89%) |
Mar 16, 2022 | 100.63 | 101.58 | 97.55 | 99.08 | 1,246,084 | -1.85(-1.84%) |
Mar 15, 2022 | 99.43 | 101.02 | 98.96 | 100.94 | 920,874 | +1.48(+1.48%) |
Mar 14, 2022 | 99.16 | 100.34 | 98.36 | 99.46 | 1,031,917 | +0.82(+0.83%) |
Mar 11, 2022 | 99.71 | 100.73 | 98.58 | 98.65 | 759,884 | -1.02(-1.02%) |
Mar 10, 2022 | 99.00 | 100.78 | 98.69 | 99.66 | 648,110 | +0.13(+0.13%) |
Mar 09, 2022 | 98.75 | 100.89 | 96.83 | 99.54 | 1,368,226 | +0.67(+0.68%) |
Mar 08, 2022 | 102.56 | 103.02 | 98.60 | 98.87 | 1,374,350 | -4.51(-4.36%) |
Mar 07, 2022 | 104.48 | 105.83 | 102.72 | 103.38 | 1,437,639 | -0.82(-0.79%) |
Mar 04, 2022 | 101.67 | 104.26 | 101.10 | 104.20 | 1,480,186 | +2.55(+2.50%) |
Mar 03, 2022 | 101.31 | 102.09 | 100.17 | 101.66 | 1,442,294 | +1.01(+1.00%) |
Mar 02, 2022 | 101.22 | 101.50 | 97.79 | 100.65 | 1,551,581 | -0.69(-0.68%) |