Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 103.07 | 103.39 | 102.47 | 102.99 | 8,567 | -0.68(-0.65%) |
May 27, 2022 | 102.38 | 103.68 | 102.38 | 103.67 | 5,393 | +1.89(+1.86%) |
May 26, 2022 | 100.46 | 101.97 | 100.46 | 101.78 | 2,298 | +1.85(+1.86%) |
May 25, 2022 | 99.48 | 100.45 | 99.40 | 99.92 | 9,239 | +0.22(+0.22%) |
May 24, 2022 | 99.83 | 99.83 | 98.40 | 99.70 | 13,113 | -0.35(-0.35%) |
May 23, 2022 | 99.57 | 100.28 | 99.31 | 100.06 | 8,121 | +1.42(+1.44%) |
May 20, 2022 | 99.88 | 99.93 | 97.51 | 98.63 | 6,515 | -0.22(-0.22%) |
May 19, 2022 | 98.42 | 98.97 | 98.36 | 98.86 | 111,590 | -0.11(-0.12%) |
May 18, 2022 | 101.22 | 101.22 | 98.97 | 98.97 | 8,798 | -3.22(-3.15%) |
May 17, 2022 | 101.41 | 102.19 | 100.89 | 102.19 | 36,380 | +2.42(+2.43%) |
May 16, 2022 | 99.68 | 100.48 | 99.40 | 99.77 | 7,753 | -0.14(-0.14%) |
May 13, 2022 | 99.08 | 100.17 | 99.08 | 99.91 | 8,813 | +1.85(+1.88%) |
May 12, 2022 | 97.53 | 98.67 | 97.53 | 98.06 | 5,591 | +0.19(+0.20%) |
May 11, 2022 | 98.78 | 100.09 | 97.87 | 97.87 | 4,532 | -0.85(-0.86%) |
May 10, 2022 | 100.38 | 100.38 | 98.03 | 98.72 | 9,086 | -0.10(-0.10%) |
May 09, 2022 | 100.04 | 100.28 | 98.72 | 98.83 | 9,172 | -2.74(-2.70%) |
May 06, 2022 | 102.20 | 102.20 | 100.49 | 101.56 | 37,179 | -1.04(-1.02%) |
May 05, 2022 | 104.68 | 104.68 | 102.21 | 102.61 | 3,372 | -3.03(-2.87%) |
May 04, 2022 | 103.17 | 105.65 | 102.76 | 105.64 | 4,416 | +2.54(+2.46%) |
May 03, 2022 | 102.62 | 103.34 | 102.46 | 103.10 | 12,003 | +0.76(+0.74%) |
May 02, 2022 | 102.21 | 103.09 | 100.95 | 102.34 | 46,478 | -0.29(-0.28%) |
Apr 29, 2022 | 104.51 | 104.97 | 102.28 | 102.63 | 259,609 | -2.02(-1.93%) |
Apr 28, 2022 | 103.93 | 105.05 | 103.05 | 104.64 | 4,224 | +1.28(+1.23%) |
Apr 27, 2022 | 103.18 | 104.12 | 103.11 | 103.37 | 3,078 | +0.20(+0.20%) |
Apr 26, 2022 | 105.07 | 105.07 | 102.94 | 103.17 | 23,563 | -2.55(-2.41%) |
Apr 25, 2022 | 105.16 | 105.80 | 103.87 | 105.71 | 9,181 | -0.17(-0.16%) |
Apr 22, 2022 | 107.73 | 107.92 | 105.85 | 105.89 | 39,085 | -2.40(-2.22%) |
Apr 21, 2022 | 110.58 | 110.66 | 108.29 | 108.29 | 5,903 | -0.88(-0.80%) |
Apr 20, 2022 | 109.22 | 109.57 | 109.04 | 109.17 | 19,480 | +1.13(+1.04%) |
Apr 19, 2022 | 106.55 | 108.14 | 106.55 | 108.04 | 5,283 | +1.34(+1.26%) |
Apr 18, 2022 | 106.91 | 107.17 | 106.48 | 106.70 | 24,192 | -0.65(-0.60%) |
Apr 14, 2022 | 107.57 | 107.85 | 107.34 | 107.34 | 11,360 | -0.03(-0.03%) |
Apr 13, 2022 | 106.31 | 107.48 | 106.31 | 107.37 | 2,398 | +1.34(+1.26%) |
Apr 12, 2022 | 107.01 | 107.52 | 106.03 | 106.03 | 6,681 | -0.67(-0.62%) |
Apr 11, 2022 | 107.14 | 107.58 | 106.49 | 106.70 | 25,502 | -0.75(-0.70%) |
Apr 08, 2022 | 107.75 | 108.13 | 107.28 | 107.45 | 35,264 | -0.66(-0.61%) |
Apr 07, 2022 | 107.67 | 108.37 | 106.77 | 108.11 | 4,832 | +0.35(+0.33%) |
Apr 06, 2022 | 107.38 | 107.92 | 107.14 | 107.75 | 28,861 | -1.52(-1.39%) |
Apr 05, 2022 | 110.52 | 110.83 | 109.10 | 109.27 | 20,660 | -1.90(-1.71%) |
Apr 04, 2022 | 111.05 | 111.25 | 110.56 | 111.17 | 2,410 | -0.19(-0.17%) |
Apr 01, 2022 | 112.25 | 112.25 | 110.77 | 111.37 | 17,205 | -0.62(-0.55%) |
Mar 31, 2022 | 112.91 | 113.09 | 111.73 | 111.98 | 25,766 | -1.39(-1.23%) |
Mar 30, 2022 | 113.65 | 114.02 | 113.29 | 113.37 | 2,752 | -0.71(-0.63%) |
Mar 29, 2022 | 113.84 | 114.22 | 113.06 | 114.09 | 9,844 | +1.66(+1.48%) |
Mar 28, 2022 | 112.05 | 112.42 | 111.75 | 112.42 | 2,563 | -0.12(-0.11%) |
Mar 25, 2022 | 112.50 | 112.55 | 111.79 | 112.55 | 3,037 | +0.13(+0.12%) |
Mar 24, 2022 | 112.04 | 112.42 | 111.94 | 112.42 | 6,638 | +0.67(+0.60%) |
Mar 23, 2022 | 112.30 | 112.47 | 111.72 | 111.75 | 9,386 | -1.37(-1.21%) |
Mar 22, 2022 | 112.82 | 113.22 | 112.80 | 113.11 | 107,732 | +0.73(+0.65%) |
Mar 21, 2022 | 111.97 | 112.99 | 111.97 | 112.38 | 8,874 | -0.37(-0.33%) |
Mar 18, 2022 | 111.46 | 112.75 | 111.41 | 112.75 | 2,815 | +0.77(+0.68%) |
Mar 17, 2022 | 110.52 | 112.09 | 110.52 | 111.98 | 2,754 | +1.43(+1.29%) |
Mar 16, 2022 | 109.51 | 110.56 | 108.78 | 110.56 | 4,934 | +2.44(+2.26%) |
Mar 15, 2022 | 107.50 | 108.11 | 107.27 | 108.11 | 4,068 | +1.24(+1.16%) |
Mar 14, 2022 | 107.35 | 108.02 | 106.43 | 106.87 | 4,061 | +0.78(+0.74%) |
Mar 11, 2022 | 107.94 | 107.94 | 106.05 | 106.09 | 12,782 | -0.57(-0.53%) |
Mar 10, 2022 | 105.72 | 106.88 | 106.66 | 6,921 | -0.56(-0.52%) | |
Mar 09, 2022 | 106.98 | 107.76 | 106.76 | 107.22 | 16,666 | +2.88(+2.76%) |
Mar 08, 2022 | 104.99 | 106.79 | 103.87 | 104.34 | 22,669 | +0.00(+0.00%) |
Mar 07, 2022 | 106.94 | 106.95 | 104.31 | 104.34 | 6,556 | -2.77(-2.59%) |
Mar 04, 2022 | 106.73 | 107.11 | 106.12 | 107.11 | 49,285 | -1.67(-1.53%) |
Mar 03, 2022 | 109.62 | 109.62 | 108.37 | 108.78 | 21,142 | -0.54(-0.50%) |
Mar 02, 2022 | 107.95 | 109.62 | 107.75 | 109.33 | 8,668 | +2.17(+2.03%) |