Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 105.31 | 105.31 | 104.88 | 104.88 | 1,737 | -3.58(-3.30%) |
May 27, 2022 | 108.13 | 108.46 | 108.13 | 108.46 | 1,322 | +0.81(+0.75%) |
May 26, 2022 | 107.51 | 107.65 | 107.51 | 107.65 | 1,545 | +0.73(+0.68%) |
May 25, 2022 | 106.92 | 106.92 | 106.92 | 106.92 | 917 | -1.34(-1.24%) |
May 23, 2022 | 108.26 | 351 | +2.14(+2.02%) | |||
May 20, 2022 | 106.80 | 106.80 | 106.12 | 106.12 | 1,392 | +0.44(+0.42%) |
May 19, 2022 | 105.68 | 105.68 | 105.68 | 105.68 | 300 | +1.85(+1.78%) |
May 18, 2022 | 104.68 | 104.68 | 103.83 | 103.83 | 2,151 | -1.22(-1.16%) |
May 17, 2022 | 104.90 | 105.05 | 104.90 | 105.05 | 547 | +0.44(+0.42%) |
May 16, 2022 | 103.57 | 104.61 | 103.57 | 104.61 | 690 | +0.52(+0.50%) |
May 13, 2022 | 103.73 | 104.56 | 103.73 | 104.09 | 974 | +2.14(+2.10%) |
May 12, 2022 | 99.26 | 102.37 | 99.26 | 101.95 | 2,393 | +1.95(+1.95%) |
May 11, 2022 | 101.54 | 101.54 | 100.00 | 100.00 | 4,177 | -1.04(-1.03%) |
May 10, 2022 | 100.91 | 101.42 | 100.91 | 101.04 | 1,799 | -1.68(-1.64%) |
May 09, 2022 | 102.72 | 102.72 | 102.36 | 102.72 | 811 | -1.45(-1.39%) |
May 06, 2022 | 103.27 | 104.44 | 103.27 | 104.17 | 8,185 | -4.08(-3.77%) |
May 05, 2022 | 105.30 | 108.25 | 104.60 | 108.25 | 2,161 | -0.31(-0.29%) |
May 04, 2022 | 106.00 | 108.56 | 106.00 | 108.56 | 2,792 | +3.22(+3.06%) |
May 03, 2022 | 105.56 | 105.56 | 105.21 | 105.34 | 3,744 | +0.75(+0.72%) |
May 02, 2022 | 105.02 | 105.02 | 104.59 | 104.59 | 928 | -1.57(-1.48%) |
Apr 29, 2022 | 106.05 | 106.16 | 106.05 | 106.16 | 485 | +1.59(+1.52%) |
Apr 28, 2022 | 104.57 | 104.57 | 102.81 | 104.57 | 543 | -0.86(-0.82%) |
Apr 27, 2022 | 105.60 | 105.60 | 105.26 | 105.43 | 721 | +0.37(+0.35%) |
Apr 26, 2022 | 105.10 | 105.11 | 105.06 | 105.06 | 879 | -2.73(-2.53%) |
Apr 25, 2022 | 107.79 | 107.79 | 107.79 | 107.79 | 697 | +0.05(+0.05%) |
Apr 21, 2022 | 107.74 | 78 | -1.62(-1.48%) | |||
Apr 19, 2022 | 109.36 | 159 | +1.09(+1.01%) | |||
Apr 18, 2022 | 108.27 | 108.27 | 108.27 | 108.27 | 397 | -1.41(-1.29%) |
Apr 14, 2022 | 109.84 | 109.91 | 109.68 | 109.68 | 622 | +1.41(+1.30%) |
Apr 12, 2022 | 108.27 | 173 | -0.48(-0.44%) | |||
Apr 11, 2022 | 107.20 | 108.75 | 107.20 | 108.75 | 1,284 | -0.50(-0.46%) |
Apr 08, 2022 | 108.25 | 109.25 | 108.25 | 109.25 | 2,006 | -2.25(-2.02%) |
Apr 05, 2022 | 111.50 | 371 | +0.55(+0.50%) | |||
Apr 04, 2022 | 110.95 | 110.95 | 110.95 | 110.95 | 750 | +0.11(+0.10%) |
Apr 01, 2022 | 110.84 | 110.84 | 110.84 | 110.84 | 781 | +1.15(+1.05%) |
Mar 31, 2022 | 109.69 | 109.69 | 109.69 | 109.69 | 1,457 | +0.24(+0.22%) |
Mar 29, 2022 | 109.45 | 122 | +1.27(+1.17%) | |||
Mar 28, 2022 | 107.67 | 108.18 | 107.60 | 108.18 | 1,015 | -0.31(-0.28%) |
Mar 23, 2022 | 108.49 | 262 | -0.47(-0.43%) | |||
Mar 21, 2022 | 108.96 | 269 | +1.71(+1.59%) | |||
Mar 17, 2022 | 107.25 | 250 | +0.00(+0.00%) | |||
Mar 16, 2022 | 106.97 | 107.25 | 106.97 | 107.25 | 567 | +2.78(+2.66%) |
Mar 15, 2022 | 103.65 | 104.47 | 103.50 | 104.47 | 2,988 | +0.12(+0.11%) |
Mar 14, 2022 | 104.61 | 104.61 | 104.35 | 104.35 | 790 | -0.36(-0.34%) |
Mar 11, 2022 | 107.55 | 107.55 | 104.71 | 104.71 | 1,431 | +1.13(+1.09%) |
Mar 10, 2022 | 104.72 | 104.72 | 103.13 | 103.58 | 1,825 | -0.50(-0.48%) |
Mar 09, 2022 | 103.16 | 104.32 | 102.75 | 104.08 | 3,181 | +1.08(+1.05%) |
Mar 08, 2022 | 102.71 | 103.00 | 102.71 | 103.00 | 1,894 | -0.31(-0.30%) |
Mar 07, 2022 | 103.88 | 103.88 | 103.31 | 103.31 | 1,608 | -0.69(-0.66%) |
Mar 03, 2022 | 104.00 | 7,363 | -1.50(-1.42%) | |||
Mar 02, 2022 | 105.08 | 105.63 | 105.00 | 105.50 | 4,362 | +3.20(+3.13%) |