Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.41 | 100.55 | 100.03 | 100.25 | 1,657 | -1.09(-1.07%) |
May 27, 2022 | 98.82 | 101.34 | 98.82 | 101.34 | 2,119 | +2.76(+2.80%) |
May 26, 2022 | 96.54 | 98.87 | 96.54 | 98.58 | 3,828 | +2.30(+2.39%) |
May 25, 2022 | 94.73 | 96.47 | 94.73 | 96.28 | 1,990 | +1.60(+1.69%) |
May 24, 2022 | 95.02 | 95.02 | 93.51 | 94.68 | 2,687 | -1.18(-1.23%) |
May 23, 2022 | 95.06 | 96.07 | 94.94 | 95.86 | 8,003 | +1.21(+1.27%) |
May 20, 2022 | 95.09 | 95.12 | 92.74 | 94.65 | 4,394 | +0.04(+0.04%) |
May 19, 2022 | 94.09 | 95.63 | 93.82 | 94.62 | 9,977 | +0.21(+0.22%) |
May 18, 2022 | 96.81 | 96.81 | 93.95 | 94.41 | 4,875 | -4.15(-4.21%) |
May 17, 2022 | 97.77 | 98.56 | 97.35 | 98.56 | 4,276 | +2.27(+2.36%) |
May 16, 2022 | 96.34 | 97.15 | 96.02 | 96.28 | 5,959 | -0.41(-0.42%) |
May 13, 2022 | 94.38 | 97.02 | 94.38 | 96.69 | 5,928 | +3.08(+3.29%) |
May 12, 2022 | 91.68 | 93.61 | 91.68 | 93.61 | 5,382 | +0.93(+1.00%) |
May 11, 2022 | 94.09 | 95.02 | 92.68 | 92.68 | 32,376 | -1.82(-1.92%) |
May 10, 2022 | 95.79 | 95.79 | 93.07 | 94.50 | 39,534 | +0.38(+0.40%) |
May 09, 2022 | 96.88 | 97.06 | 93.83 | 94.12 | 7,431 | -4.61(-4.67%) |
May 06, 2022 | 98.70 | 99.54 | 98.00 | 98.73 | 2,376 | -1.35(-1.35%) |
May 05, 2022 | 100.43 | 100.43 | 99.46 | 100.07 | 3,492 | -4.11(-3.94%) |
May 04, 2022 | 101.36 | 104.18 | 100.37 | 104.18 | 7,107 | +2.62(+2.58%) |
May 03, 2022 | 100.73 | 101.84 | 100.73 | 101.56 | 712 | +1.05(+1.04%) |
May 02, 2022 | 99.60 | 100.52 | 98.40 | 100.52 | 1,550 | +0.13(+0.13%) |
Apr 29, 2022 | 103.20 | 103.20 | 100.39 | 100.39 | 1,863 | -3.31(-3.19%) |
Apr 28, 2022 | 102.62 | 103.99 | 101.25 | 103.70 | 3,170 | +2.36(+2.33%) |
Apr 27, 2022 | 102.40 | 102.40 | 101.34 | 101.34 | 2,513 | -0.16(-0.15%) |
Apr 26, 2022 | 103.29 | 103.29 | 101.49 | 101.49 | 961 | -2.75(-2.64%) |
Apr 25, 2022 | 102.01 | 104.24 | 102.01 | 104.24 | 2,941 | +0.58(+0.56%) |
Apr 22, 2022 | 106.10 | 106.36 | 103.66 | 103.66 | 1,172 | -3.24(-3.03%) |
Apr 21, 2022 | 110.03 | 110.18 | 106.73 | 106.90 | 35,463 | -2.53(-2.31%) |
Apr 20, 2022 | 108.86 | 110.02 | 108.86 | 109.43 | 2,651 | +0.63(+0.58%) |
Apr 19, 2022 | 106.52 | 108.97 | 106.52 | 108.80 | 3,223 | +1.61(+1.51%) |
Apr 18, 2022 | 107.47 | 107.53 | 106.87 | 107.19 | 2,364 | -1.11(-1.02%) |
Apr 14, 2022 | 108.20 | 108.91 | 108.01 | 108.30 | 2,020 | -0.49(-0.45%) |
Apr 13, 2022 | 107.77 | 108.78 | 107.50 | 108.78 | 2,584 | +1.91(+1.79%) |
Apr 12, 2022 | 106.92 | 108.87 | 106.75 | 106.87 | 22,213 | -0.02(-0.02%) |
Apr 11, 2022 | 107.20 | 107.50 | 106.87 | 106.89 | 63,920 | -1.65(-1.52%) |
Apr 08, 2022 | 107.63 | 108.54 | 107.63 | 108.54 | 2,253 | +0.52(+0.48%) |
Apr 07, 2022 | 108.31 | 108.31 | 107.05 | 108.02 | 5,137 | -0.55(-0.50%) |
Apr 06, 2022 | 107.64 | 108.56 | 107.15 | 108.56 | 4,939 | -1.22(-1.11%) |
Apr 05, 2022 | 111.33 | 111.67 | 109.78 | 109.78 | 1,398 | -2.15(-1.92%) |
Apr 04, 2022 | 111.44 | 111.99 | 111.44 | 111.94 | 3,035 | +0.98(+0.88%) |
Apr 01, 2022 | 111.77 | 111.77 | 110.40 | 110.96 | 2,183 | +0.03(+0.03%) |
Mar 31, 2022 | 112.32 | 112.63 | 110.92 | 110.92 | 1,415 | -1.34(-1.19%) |
Mar 30, 2022 | 114.28 | 114.28 | 112.26 | 112.26 | 3,439 | -1.87(-1.64%) |
Mar 29, 2022 | 112.89 | 114.27 | 112.89 | 114.14 | 3,341 | +2.71(+2.43%) |
Mar 28, 2022 | 110.22 | 111.43 | 110.15 | 111.43 | 2,159 | +0.78(+0.71%) |
Mar 25, 2022 | 110.04 | 110.75 | 110.04 | 110.65 | 21,943 | +0.31(+0.28%) |
Mar 24, 2022 | 109.49 | 110.34 | 109.49 | 110.34 | 1,868 | +0.67(+0.61%) |
Mar 23, 2022 | 110.45 | 110.82 | 109.67 | 109.67 | 5,070 | -1.67(-1.50%) |
Mar 22, 2022 | 110.58 | 111.44 | 110.58 | 111.34 | 1,578 | +1.29(+1.17%) |
Mar 21, 2022 | 111.31 | 111.31 | 109.81 | 110.05 | 2,633 | -0.30(-0.27%) |
Mar 18, 2022 | 108.05 | 110.41 | 108.05 | 110.36 | 3,519 | +1.15(+1.06%) |
Mar 17, 2022 | 106.27 | 109.20 | 106.27 | 109.20 | 8,437 | +2.11(+1.97%) |
Mar 16, 2022 | 106.01 | 107.10 | 105.39 | 107.09 | 5,128 | +3.37(+3.25%) |
Mar 15, 2022 | 101.28 | 103.73 | 101.28 | 103.72 | 3,534 | +2.17(+2.14%) |
Mar 14, 2022 | 103.57 | 103.57 | 101.05 | 101.55 | 2,042 | -1.93(-1.86%) |
Mar 11, 2022 | 104.67 | 104.67 | 103.46 | 103.47 | 6,331 | -1.56(-1.49%) |
Mar 10, 2022 | 103.36 | 105.03 | 103.36 | 105.03 | 1,184 | -0.67(-0.63%) |
Mar 09, 2022 | 104.08 | 105.70 | 104.08 | 105.70 | 2,915 | +3.54(+3.47%) |
Mar 08, 2022 | 101.81 | 103.40 | 101.26 | 102.16 | 4,088 | +0.05(+0.05%) |
Mar 07, 2022 | 105.32 | 105.32 | 102.10 | 102.10 | 3,426 | -3.99(-3.76%) |
Mar 04, 2022 | 107.32 | 107.32 | 105.49 | 106.09 | 4,958 | -1.28(-1.19%) |
Mar 03, 2022 | 109.17 | 109.17 | 107.36 | 107.36 | 1,823 | -2.00(-1.83%) |
Mar 02, 2022 | 108.03 | 109.48 | 108.03 | 109.36 | 5,419 | +2.57(+2.41%) |