Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 102.08 | 102.23 | 101.33 | 101.60 | 10,716 | -1.06(-1.03%) |
May 27, 2022 | 101.12 | 102.66 | 101.12 | 102.66 | 9,569 | +2.07(+2.06%) |
May 26, 2022 | 99.77 | 100.88 | 99.77 | 100.59 | 6,591 | +1.85(+1.87%) |
May 25, 2022 | 98.16 | 99.08 | 98.07 | 98.74 | 8,415 | +0.79(+0.81%) |
May 24, 2022 | 97.30 | 98.17 | 96.59 | 97.95 | 7,186 | +0.11(+0.12%) |
May 23, 2022 | 97.78 | 98.15 | 96.87 | 97.83 | 9,311 | +1.07(+1.11%) |
May 20, 2022 | 97.63 | 97.78 | 94.96 | 96.76 | 9,411 | -0.11(-0.11%) |
May 19, 2022 | 96.30 | 97.10 | 95.87 | 96.87 | 11,983 | -0.07(-0.07%) |
May 18, 2022 | 100.23 | 100.23 | 96.87 | 96.94 | 8,751 | -3.99(-3.95%) |
May 17, 2022 | 100.20 | 100.93 | 99.94 | 100.93 | 13,770 | +1.69(+1.70%) |
May 16, 2022 | 99.39 | 99.74 | 98.75 | 99.25 | 17,880 | -0.02(-0.02%) |
May 13, 2022 | 98.76 | 99.72 | 98.71 | 99.27 | 7,125 | +1.49(+1.53%) |
May 12, 2022 | 96.91 | 98.00 | 96.50 | 97.77 | 7,848 | +0.53(+0.54%) |
May 11, 2022 | 98.65 | 98.65 | 97.25 | 97.25 | 2,887 | -1.04(-1.05%) |
May 10, 2022 | 99.59 | 99.72 | 97.36 | 98.29 | 13,940 | -0.42(-0.43%) |
May 09, 2022 | 99.44 | 99.68 | 98.71 | 98.71 | 4,683 | -1.69(-1.69%) |
May 06, 2022 | 99.24 | 100.60 | 99.24 | 100.40 | 15,955 | -0.34(-0.34%) |
May 05, 2022 | 102.95 | 102.95 | 100.31 | 100.74 | 7,568 | -2.97(-2.87%) |
May 04, 2022 | 101.17 | 103.72 | 101.10 | 103.72 | 4,942 | +2.51(+2.48%) |
May 03, 2022 | 100.93 | 101.62 | 100.93 | 101.21 | 4,602 | +1.00(+1.00%) |
May 02, 2022 | 100.36 | 101.14 | 98.73 | 100.20 | 14,363 | -0.03(-0.03%) |
Apr 29, 2022 | 103.00 | 103.00 | 100.20 | 100.24 | 6,985 | -3.25(-3.14%) |
Apr 28, 2022 | 102.19 | 103.68 | 102.19 | 103.49 | 6,514 | +1.21(+1.19%) |
Apr 27, 2022 | 102.97 | 103.23 | 102.21 | 102.27 | 8,596 | +0.10(+0.09%) |
Apr 26, 2022 | 104.00 | 104.00 | 102.18 | 102.18 | 7,485 | -2.19(-2.10%) |
Apr 25, 2022 | 103.92 | 104.43 | 102.18 | 104.37 | 6,676 | +0.36(+0.35%) |
Apr 22, 2022 | 106.75 | 106.75 | 104.01 | 104.01 | 10,874 | -2.65(-2.48%) |
Apr 21, 2022 | 108.24 | 108.24 | 106.65 | 106.65 | 6,081 | -0.94(-0.87%) |
Apr 20, 2022 | 106.57 | 107.78 | 106.57 | 107.59 | 19,124 | +1.30(+1.22%) |
Apr 19, 2022 | 105.10 | 106.44 | 105.10 | 106.29 | 23,676 | +1.56(+1.49%) |
Apr 18, 2022 | 104.93 | 105.31 | 104.43 | 104.73 | 14,606 | -0.43(-0.41%) |
Apr 14, 2022 | 105.97 | 105.97 | 105.16 | 105.16 | 8,954 | -0.51(-0.48%) |
Apr 13, 2022 | 105.24 | 105.77 | 104.94 | 105.67 | 8,033 | +0.69(+0.66%) |
Apr 12, 2022 | 105.95 | 106.25 | 104.76 | 104.97 | 10,826 | -0.27(-0.26%) |
Apr 11, 2022 | 106.03 | 106.20 | 105.24 | 105.25 | 9,960 | -0.90(-0.84%) |
Apr 08, 2022 | 105.74 | 106.61 | 105.74 | 106.14 | 14,080 | +0.22(+0.21%) |
Apr 07, 2022 | 105.54 | 106.29 | 104.90 | 105.92 | 12,961 | +0.64(+0.61%) |
Apr 06, 2022 | 104.63 | 105.44 | 104.63 | 105.28 | 96,450 | +0.22(+0.21%) |
Apr 05, 2022 | 105.45 | 106.25 | 104.98 | 105.06 | 11,271 | -0.79(-0.75%) |
Apr 04, 2022 | 106.40 | 106.40 | 105.47 | 105.84 | 15,821 | -0.32(-0.30%) |
Apr 01, 2022 | 106.33 | 106.33 | 105.33 | 106.16 | 15,818 | +0.50(+0.47%) |
Mar 31, 2022 | 107.14 | 107.14 | 105.66 | 105.66 | 6,506 | -1.18(-1.11%) |
Mar 30, 2022 | 107.38 | 107.38 | 106.71 | 106.84 | 7,213 | -0.56(-0.52%) |
Mar 29, 2022 | 106.95 | 107.64 | 106.60 | 107.41 | 12,763 | +1.33(+1.25%) |
Mar 28, 2022 | 105.97 | 106.08 | 105.32 | 106.08 | 16,552 | +0.28(+0.26%) |
Mar 25, 2022 | 105.29 | 105.80 | 104.97 | 105.80 | 6,774 | +0.85(+0.81%) |
Mar 24, 2022 | 104.52 | 104.95 | 104.22 | 104.95 | 8,278 | +0.93(+0.90%) |
Mar 23, 2022 | 104.77 | 104.77 | 104.02 | 104.02 | 6,355 | -1.19(-1.13%) |
Mar 22, 2022 | 105.51 | 105.51 | 105.04 | 105.20 | 10,673 | +0.37(+0.35%) |
Mar 21, 2022 | 105.57 | 105.57 | 104.33 | 104.83 | 10,322 | -0.10(-0.09%) |
Mar 18, 2022 | 103.88 | 104.93 | 103.74 | 104.93 | 4,646 | +0.90(+0.87%) |
Mar 17, 2022 | 103.31 | 104.10 | 103.23 | 104.03 | 15,940 | +1.08(+1.04%) |
Mar 16, 2022 | 102.61 | 103.03 | 102.05 | 102.95 | 11,129 | +1.25(+1.23%) |
Mar 15, 2022 | 100.95 | 101.81 | 100.93 | 101.71 | 506,480 | +1.53(+1.52%) |
Mar 14, 2022 | 100.79 | 101.28 | 99.93 | 100.18 | 14,247 | -0.02(-0.02%) |
Mar 11, 2022 | 101.79 | 101.79 | 100.20 | 100.20 | 15,451 | -0.79(-0.78%) |
Mar 10, 2022 | 100.36 | 101.06 | 99.93 | 100.99 | 23,326 | -0.18(-0.18%) |
Mar 09, 2022 | 101.13 | 101.68 | 100.99 | 101.17 | 4,195 | +1.66(+1.67%) |
Mar 08, 2022 | 101.10 | 101.36 | 99.50 | 99.51 | 10,844 | -1.23(-1.22%) |
Mar 07, 2022 | 102.53 | 102.65 | 100.73 | 100.74 | 13,687 | -2.25(-2.18%) |
Mar 04, 2022 | 102.63 | 102.98 | 102.00 | 102.98 | 11,106 | -0.17(-0.17%) |
Mar 03, 2022 | 103.51 | 103.62 | 102.70 | 103.16 | 16,910 | +0.40(+0.39%) |
Mar 02, 2022 | 101.38 | 103.08 | 101.38 | 102.76 | 6,757 | +2.00(+1.98%) |