Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.69 | 99.09 | 97.61 | 98.21 | 286,202 | -0.70(-0.71%) |
May 27, 2022 | 97.18 | 98.91 | 97.18 | 98.91 | 61,035 | +2.38(+2.47%) |
May 26, 2022 | 94.85 | 96.87 | 94.85 | 96.53 | 57,017 | +1.99(+2.11%) |
May 25, 2022 | 93.13 | 94.94 | 93.13 | 94.54 | 48,817 | +1.02(+1.09%) |
May 24, 2022 | 93.37 | 93.80 | 92.02 | 93.52 | 81,262 | -0.95(-1.01%) |
May 23, 2022 | 93.54 | 94.60 | 93.30 | 94.47 | 54,358 | +1.65(+1.78%) |
May 20, 2022 | 93.79 | 93.82 | 90.66 | 92.82 | 52,930 | -0.06(-0.06%) |
May 19, 2022 | 92.56 | 93.86 | 92.29 | 92.87 | 51,759 | -0.35(-0.38%) |
May 18, 2022 | 96.03 | 96.03 | 92.96 | 93.22 | 53,416 | -3.85(-3.97%) |
May 17, 2022 | 96.52 | 97.11 | 95.72 | 97.07 | 51,368 | +1.98(+2.09%) |
May 16, 2022 | 95.26 | 96.02 | 94.75 | 95.09 | 25,256 | -0.49(-0.51%) |
May 13, 2022 | 94.18 | 95.87 | 94.18 | 95.58 | 57,410 | +2.40(+2.58%) |
May 12, 2022 | 92.22 | 93.92 | 91.48 | 93.18 | 69,880 | +0.08(+0.08%) |
May 11, 2022 | 94.51 | 95.71 | 93.00 | 93.10 | 56,368 | -1.65(-1.74%) |
May 10, 2022 | 96.04 | 96.39 | 93.66 | 94.75 | 54,140 | +0.13(+0.13%) |
May 09, 2022 | 96.45 | 96.65 | 94.24 | 94.62 | 73,164 | -3.30(-3.37%) |
May 06, 2022 | 98.13 | 98.76 | 96.62 | 97.92 | 45,469 | -0.77(-0.78%) |
May 05, 2022 | 101.42 | 101.43 | 97.72 | 98.69 | 67,159 | -3.71(-3.63%) |
May 04, 2022 | 99.67 | 102.56 | 98.74 | 102.40 | 48,673 | +2.94(+2.95%) |
May 03, 2022 | 99.02 | 100.05 | 98.94 | 99.47 | 60,512 | +0.42(+0.42%) |
May 02, 2022 | 98.40 | 99.11 | 96.84 | 99.05 | 93,225 | +0.62(+0.63%) |
Apr 29, 2022 | 101.11 | 101.80 | 98.26 | 98.42 | 50,934 | -3.68(-3.61%) |
Apr 28, 2022 | 100.90 | 102.56 | 99.74 | 102.11 | 109,294 | +2.40(+2.41%) |
Apr 27, 2022 | 99.74 | 100.92 | 99.16 | 99.71 | 55,447 | +0.18(+0.18%) |
Apr 26, 2022 | 101.86 | 101.86 | 99.51 | 99.53 | 121,595 | -2.94(-2.87%) |
Apr 25, 2022 | 101.16 | 102.53 | 100.23 | 102.47 | 53,912 | +0.63(+0.62%) |
Apr 22, 2022 | 104.44 | 104.44 | 101.71 | 101.84 | 63,538 | -2.81(-2.68%) |
Apr 21, 2022 | 107.40 | 107.59 | 104.45 | 104.65 | 78,867 | -1.77(-1.66%) |
Apr 20, 2022 | 107.00 | 107.01 | 106.16 | 106.42 | 92,838 | -0.09(-0.08%) |
Apr 19, 2022 | 104.62 | 106.72 | 104.62 | 106.50 | 28,390 | +1.79(+1.71%) |
Apr 18, 2022 | 104.55 | 105.12 | 104.19 | 104.72 | 48,870 | -0.11(-0.10%) |
Apr 14, 2022 | 106.14 | 106.33 | 104.81 | 104.82 | 28,648 | -1.35(-1.27%) |
Apr 13, 2022 | 104.79 | 106.28 | 104.79 | 106.17 | 33,647 | +1.31(+1.25%) |
Apr 12, 2022 | 105.98 | 106.68 | 104.48 | 104.86 | 48,443 | -0.38(-0.36%) |
Apr 11, 2022 | 106.14 | 106.24 | 105.11 | 105.24 | 23,237 | -1.71(-1.60%) |
Apr 08, 2022 | 107.12 | 107.64 | 106.57 | 106.95 | 68,764 | -0.25(-0.24%) |
Apr 07, 2022 | 106.85 | 107.70 | 106.05 | 107.20 | 31,099 | +0.36(+0.34%) |
Apr 06, 2022 | 106.93 | 107.32 | 106.09 | 106.84 | 41,367 | -1.12(-1.04%) |
Apr 05, 2022 | 109.15 | 109.56 | 107.83 | 107.96 | 25,545 | -1.51(-1.38%) |
Apr 04, 2022 | 108.68 | 109.50 | 108.58 | 109.47 | 22,993 | +0.85(+0.78%) |
Apr 01, 2022 | 108.77 | 108.77 | 107.79 | 108.62 | 47,761 | +0.37(+0.34%) |
Mar 31, 2022 | 109.88 | 109.92 | 108.21 | 108.25 | 40,524 | -1.58(-1.44%) |
Mar 30, 2022 | 110.47 | 110.58 | 109.41 | 109.84 | 36,472 | -0.89(-0.81%) |
Mar 29, 2022 | 110.01 | 110.86 | 109.64 | 110.73 | 78,231 | +1.58(+1.45%) |
Mar 28, 2022 | 108.45 | 109.17 | 107.83 | 109.15 | 44,270 | +0.74(+0.68%) |
Mar 25, 2022 | 108.29 | 108.46 | 107.42 | 108.41 | 46,963 | +0.45(+0.41%) |
Mar 24, 2022 | 106.91 | 107.96 | 106.68 | 107.96 | 22,731 | +1.52(+1.43%) |
Mar 23, 2022 | 107.13 | 107.56 | 106.44 | 106.44 | 24,100 | -1.39(-1.29%) |
Mar 22, 2022 | 106.83 | 107.98 | 106.83 | 107.83 | 49,109 | +1.30(+1.22%) |
Mar 21, 2022 | 106.63 | 107.02 | 105.72 | 106.53 | 94,320 | -0.03(-0.03%) |
Mar 18, 2022 | 104.95 | 106.64 | 104.87 | 106.56 | 43,713 | +1.27(+1.21%) |
Mar 17, 2022 | 103.58 | 105.28 | 103.48 | 105.28 | 59,980 | +1.40(+1.34%) |
Mar 16, 2022 | 102.39 | 103.94 | 101.42 | 103.89 | 114,958 | +2.43(+2.40%) |
Mar 15, 2022 | 99.83 | 101.58 | 99.65 | 101.46 | 47,191 | +2.13(+2.15%) |
Mar 14, 2022 | 100.33 | 101.09 | 99.00 | 99.32 | 82,947 | -0.85(-0.85%) |
Mar 11, 2022 | 102.37 | 102.37 | 100.14 | 100.18 | 57,610 | -1.41(-1.39%) |
Mar 10, 2022 | 101.00 | 101.81 | 100.38 | 101.59 | 55,678 | -0.48(-0.48%) |
Mar 09, 2022 | 101.44 | 102.52 | 101.01 | 102.08 | 71,074 | +2.72(+2.74%) |
Mar 08, 2022 | 99.94 | 101.80 | 98.99 | 99.35 | 225,445 | -0.68(-0.68%) |
Mar 07, 2022 | 102.96 | 103.12 | 99.95 | 100.03 | 135,609 | -3.17(-3.07%) |
Mar 04, 2022 | 103.39 | 103.42 | 102.17 | 103.20 | 174,894 | -1.02(-0.98%) |
Mar 03, 2022 | 105.41 | 105.41 | 103.79 | 104.22 | 90,760 | -0.76(-0.72%) |
Mar 02, 2022 | 103.60 | 105.30 | 103.36 | 104.97 | 113,891 | +1.88(+1.82%) |