Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.47 | 104.54 | 103.57 | 104.22 | 5,553 | -0.49(-0.47%) |
May 27, 2022 | 103.78 | 104.71 | 103.78 | 104.71 | 19,170 | +1.51(+1.47%) |
May 26, 2022 | 102.46 | 103.42 | 102.46 | 103.20 | 1,071 | +1.17(+1.15%) |
May 25, 2022 | 101.06 | 102.27 | 101.06 | 102.02 | 5,791 | +1.07(+1.06%) |
May 24, 2022 | 99.24 | 101.27 | 99.17 | 100.95 | 2,888 | +0.17(+0.17%) |
May 23, 2022 | 100.77 | 101.16 | 100.77 | 100.78 | 1,751 | +0.89(+0.89%) |
May 20, 2022 | 100.25 | 100.25 | 98.46 | 99.89 | 3,973 | +0.19(+0.19%) |
May 19, 2022 | 100.08 | 100.42 | 99.52 | 99.70 | 5,523 | -0.78(-0.77%) |
May 18, 2022 | 101.93 | 102.05 | 100.15 | 100.47 | 6,703 | -2.27(-2.21%) |
May 17, 2022 | 101.75 | 102.76 | 101.50 | 102.74 | 5,672 | +2.32(+2.31%) |
May 16, 2022 | 100.47 | 100.77 | 100.09 | 100.43 | 5,195 | -0.02(-0.02%) |
May 13, 2022 | 100.18 | 100.68 | 100.18 | 100.44 | 4,442 | +1.04(+1.05%) |
May 12, 2022 | 98.14 | 99.40 | 98.14 | 99.40 | 3,274 | +0.80(+0.81%) |
May 11, 2022 | 99.25 | 100.70 | 98.59 | 98.60 | 6,668 | -0.81(-0.82%) |
May 10, 2022 | 101.03 | 101.43 | 98.43 | 99.41 | 3,463 | -0.98(-0.97%) |
May 09, 2022 | 100.70 | 101.21 | 100.09 | 100.39 | 4,340 | -0.83(-0.82%) |
May 06, 2022 | 101.60 | 102.01 | 100.42 | 101.22 | 27,102 | -0.88(-0.86%) |
May 05, 2022 | 103.16 | 103.16 | 101.47 | 102.10 | 1,495 | -2.74(-2.61%) |
May 04, 2022 | 102.77 | 104.87 | 102.61 | 104.83 | 2,468 | +2.18(+2.12%) |
May 03, 2022 | 101.93 | 103.03 | 101.93 | 102.65 | 11,993 | +0.64(+0.62%) |
May 02, 2022 | 101.88 | 102.97 | 100.76 | 102.02 | 4,576 | +0.28(+0.27%) |
Apr 29, 2022 | 103.30 | 103.30 | 101.74 | 101.74 | 2,504 | -2.57(-2.46%) |
Apr 28, 2022 | 104.21 | 104.43 | 104.21 | 104.31 | 1,386 | +1.35(+1.31%) |
Apr 27, 2022 | 103.95 | 103.95 | 102.90 | 102.96 | 2,057 | -0.45(-0.43%) |
Apr 26, 2022 | 104.44 | 104.44 | 103.41 | 103.41 | 3,836 | -2.28(-2.16%) |
Apr 25, 2022 | 105.03 | 105.76 | 104.90 | 105.69 | 1,439 | -0.19(-0.18%) |
Apr 22, 2022 | 107.71 | 107.71 | 105.88 | 105.88 | 1,572 | -1.99(-1.84%) |
Apr 21, 2022 | 109.33 | 109.33 | 107.81 | 107.86 | 3,949 | -0.76(-0.70%) |
Apr 20, 2022 | 108.00 | 109.13 | 108.00 | 108.62 | 2,934 | +0.97(+0.90%) |
Apr 19, 2022 | 106.21 | 107.86 | 106.21 | 107.66 | 3,823 | +1.84(+1.74%) |
Apr 18, 2022 | 105.91 | 105.91 | 105.51 | 105.81 | 5,227 | -0.28(-0.27%) |
Apr 14, 2022 | 106.72 | 106.72 | 106.10 | 106.10 | 1,990 | -0.48(-0.45%) |
Apr 13, 2022 | 105.62 | 106.62 | 105.62 | 106.58 | 1,698 | +1.15(+1.09%) |
Apr 12, 2022 | 105.54 | 106.56 | 105.27 | 105.43 | 3,749 | +0.30(+0.29%) |
Apr 11, 2022 | 105.73 | 105.85 | 105.11 | 105.13 | 2,392 | -0.52(-0.49%) |
Apr 08, 2022 | 105.64 | 105.64 | 105.64 | 105.64 | 796 | -0.48(-0.46%) |
Apr 07, 2022 | 105.62 | 106.13 | 105.61 | 106.13 | 2,983 | -0.55(-0.52%) |
Apr 06, 2022 | 106.48 | 106.97 | 106.48 | 106.68 | 3,946 | -0.40(-0.38%) |
Apr 05, 2022 | 108.07 | 108.22 | 106.95 | 107.09 | 2,961 | -1.24(-1.14%) |
Apr 04, 2022 | 109.09 | 109.09 | 108.13 | 108.33 | 3,330 | -0.97(-0.89%) |
Apr 01, 2022 | 108.59 | 109.30 | 108.38 | 109.30 | 3,318 | +1.10(+1.02%) |
Mar 31, 2022 | 109.30 | 109.35 | 108.20 | 108.20 | 11,345 | -0.95(-0.87%) |
Mar 30, 2022 | 111.00 | 111.00 | 108.99 | 109.15 | 2,963 | -1.34(-1.22%) |
Mar 29, 2022 | 109.85 | 110.49 | 109.62 | 110.49 | 2,148 | +1.88(+1.73%) |
Mar 28, 2022 | 108.57 | 108.61 | 107.99 | 108.61 | 3,706 | -0.44(-0.40%) |
Mar 25, 2022 | 108.49 | 109.05 | 108.49 | 109.05 | 2,500 | +1.14(+1.05%) |
Mar 24, 2022 | 107.50 | 107.92 | 107.50 | 107.92 | 9,567 | +0.60(+0.56%) |
Mar 23, 2022 | 109.25 | 109.25 | 107.31 | 107.31 | 3,459 | -1.76(-1.61%) |
Mar 22, 2022 | 109.33 | 109.33 | 109.07 | 109.07 | 1,509 | +0.36(+0.33%) |
Mar 21, 2022 | 109.16 | 109.16 | 108.47 | 108.72 | 2,578 | -0.43(-0.39%) |
Mar 18, 2022 | 107.78 | 109.17 | 107.78 | 109.14 | 3,662 | +0.30(+0.28%) |
Mar 17, 2022 | 108.91 | 109.03 | 108.84 | 108.84 | 1,641 | +0.45(+0.42%) |
Mar 16, 2022 | 107.50 | 108.41 | 107.16 | 108.39 | 3,581 | +1.50(+1.40%) |
Mar 15, 2022 | 106.94 | 106.94 | 106.02 | 106.90 | 1,993 | +0.59(+0.56%) |
Mar 14, 2022 | 106.52 | 106.55 | 106.26 | 106.30 | 1,347 | -0.20(-0.19%) |
Mar 11, 2022 | 106.97 | 106.97 | 106.50 | 106.51 | 2,063 | -0.40(-0.38%) |
Mar 10, 2022 | 106.01 | 106.91 | 105.76 | 106.91 | 3,288 | +0.23(+0.21%) |
Mar 09, 2022 | 106.46 | 107.14 | 106.46 | 106.68 | 2,293 | +1.22(+1.16%) |
Mar 08, 2022 | 105.90 | 107.08 | 105.38 | 105.46 | 2,334 | -0.51(-0.49%) |
Mar 07, 2022 | 107.02 | 107.02 | 105.97 | 105.97 | 981 | -1.54(-1.44%) |
Mar 04, 2022 | 107.45 | 107.53 | 106.88 | 107.52 | 1,851 | -0.58(-0.54%) |
Mar 03, 2022 | 107.90 | 108.20 | 107.65 | 108.10 | 2,735 | +0.22(+0.20%) |
Mar 02, 2022 | 108.18 | 108.18 | 107.88 | 107.88 | 2,319 | +2.65(+2.52%) |