Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 90.40 | 90.40 | 88.80 | 89.00 | 22,040 | -1.80(-1.98%) |
May 27, 2022 | 91.80 | 91.80 | 90.60 | 90.80 | 10,516 | +0.60(+0.67%) |
May 26, 2022 | 90.00 | 90.60 | 89.60 | 90.20 | 15,473 | +0.00(+0.00%) |
May 25, 2022 | 89.80 | 90.20 | 89.40 | 90.20 | 20,580 | +0.00(+0.00%) |
May 24, 2022 | 89.40 | 90.60 | 89.40 | 90.20 | 26,706 | +1.00(+1.12%) |
May 23, 2022 | 89.60 | 89.80 | 89.00 | 89.20 | 10,541 | +0.10(+0.11%) |
May 20, 2022 | 89.20 | 89.60 | 88.60 | 89.10 | 17,081 | -0.20(-0.22%) |
May 19, 2022 | 89.00 | 89.60 | 88.80 | 89.30 | 20,729 | +0.30(+0.34%) |
May 18, 2022 | 89.40 | 90.00 | 89.00 | 89.00 | 29,312 | -0.70(-0.78%) |
May 17, 2022 | 90.20 | 90.40 | 89.42 | 89.70 | 20,949 | -0.30(-0.33%) |
May 16, 2022 | 88.60 | 90.10 | 88.20 | 90.00 | 20,251 | +2.50(+2.86%) |
May 13, 2022 | 86.00 | 87.80 | 86.00 | 87.50 | 18,926 | +1.30(+1.51%) |
May 12, 2022 | 88.80 | 88.80 | 85.80 | 86.20 | 31,341 | -3.20(-3.58%) |
May 11, 2022 | 89.60 | 91.00 | 89.20 | 89.40 | 15,977 | +0.60(+0.68%) |
May 10, 2022 | 91.60 | 91.60 | 88.00 | 88.80 | 23,449 | -1.60(-1.77%) |
May 09, 2022 | 92.40 | 92.40 | 90.20 | 90.40 | 47,436 | -2.80(-3.00%) |
May 06, 2022 | 93.80 | 93.80 | 92.70 | 93.20 | 12,728 | -0.80(-0.85%) |
May 05, 2022 | 96.00 | 96.40 | 92.80 | 94.00 | 31,760 | -1.60(-1.67%) |
May 04, 2022 | 93.40 | 95.80 | 92.40 | 95.60 | 44,235 | +1.40(+1.49%) |
May 03, 2022 | 93.60 | 94.80 | 93.40 | 94.20 | 15,546 | +0.40(+0.43%) |
May 02, 2022 | 93.60 | 94.40 | 92.00 | 93.80 | 34,631 | -1.20(-1.26%) |
Apr 29, 2022 | 96.00 | 96.40 | 94.40 | 95.00 | 37,047 | -1.40(-1.45%) |
Apr 28, 2022 | 95.80 | 96.60 | 95.20 | 96.40 | 30,431 | -0.20(-0.21%) |
Apr 27, 2022 | 97.80 | 97.80 | 96.40 | 96.60 | 37,086 | -0.80(-0.82%) |
Apr 26, 2022 | 98.20 | 98.40 | 97.00 | 97.40 | 41,070 | -0.80(-0.81%) |
Apr 25, 2022 | 98.20 | 98.40 | 97.20 | 98.20 | 42,053 | -2.00(-2.00%) |
Apr 22, 2022 | 100.80 | 100.80 | 99.74 | 100.20 | 29,391 | -2.20(-2.15%) |
Apr 21, 2022 | 103.00 | 103.00 | 101.00 | 102.40 | 23,240 | -0.90(-0.87%) |
Apr 20, 2022 | 103.40 | 103.40 | 102.62 | 103.30 | 12,929 | -0.30(-0.29%) |
Apr 19, 2022 | 104.60 | 104.60 | 102.80 | 103.60 | 24,672 | -4.20(-3.90%) |
Apr 18, 2022 | 107.60 | 108.20 | 107.30 | 107.80 | 35,698 | +1.20(+1.13%) |
Apr 14, 2022 | 106.60 | 106.80 | 106.00 | 106.60 | 19,847 | -0.40(-0.37%) |
Apr 13, 2022 | 107.00 | 107.40 | 106.50 | 107.00 | 16,528 | +0.80(+0.75%) |
Apr 12, 2022 | 105.20 | 106.80 | 105.20 | 106.20 | 24,047 | +1.60(+1.53%) |
Apr 11, 2022 | 105.40 | 105.80 | 104.40 | 104.60 | 12,604 | +0.60(+0.58%) |
Apr 08, 2022 | 103.60 | 104.40 | 103.20 | 104.00 | 13,405 | +0.00(+0.00%) |
Apr 07, 2022 | 102.60 | 104.00 | 102.50 | 104.00 | 13,461 | +1.20(+1.17%) |
Apr 06, 2022 | 102.40 | 103.40 | 102.30 | 102.80 | 17,041 | +0.78(+0.76%) |
Apr 05, 2022 | 104.00 | 104.80 | 102.00 | 102.02 | 14,081 | -1.18(-1.14%) |
Apr 04, 2022 | 103.20 | 104.00 | 102.48 | 103.20 | 20,835 | -0.60(-0.58%) |
Apr 01, 2022 | 103.80 | 104.20 | 103.20 | 103.80 | 15,573 | -0.40(-0.38%) |
Mar 31, 2022 | 104.80 | 105.40 | 104.00 | 104.20 | 10,388 | -0.20(-0.19%) |
Mar 30, 2022 | 104.40 | 105.00 | 104.40 | 104.40 | 8,565 | +0.20(+0.19%) |
Mar 29, 2022 | 102.40 | 104.40 | 101.40 | 104.20 | 21,459 | -0.20(-0.19%) |
Mar 28, 2022 | 106.00 | 106.00 | 104.20 | 104.40 | 34,534 | -2.00(-1.88%) |
Mar 25, 2022 | 107.00 | 107.00 | 105.80 | 106.40 | 17,591 | -0.40(-0.37%) |
Mar 24, 2022 | 106.00 | 107.80 | 105.40 | 106.80 | 23,830 | +1.80(+1.71%) |
Mar 23, 2022 | 104.40 | 105.40 | 104.40 | 105.00 | 15,730 | +1.00(+0.96%) |
Mar 22, 2022 | 105.00 | 105.20 | 103.20 | 104.00 | 14,722 | -1.40(-1.33%) |
Mar 21, 2022 | 105.40 | 105.80 | 104.60 | 105.40 | 11,804 | +0.00(+0.00%) |
Mar 18, 2022 | 106.80 | 106.80 | 105.40 | 105.40 | 26,774 | -1.20(-1.13%) |
Mar 17, 2022 | 106.00 | 107.42 | 106.00 | 106.60 | 13,990 | +1.20(+1.14%) |
Mar 16, 2022 | 104.60 | 105.80 | 103.60 | 105.40 | 19,628 | +0.60(+0.57%) |
Mar 15, 2022 | 104.20 | 105.60 | 103.00 | 104.80 | 22,528 | -1.20(-1.13%) |
Mar 14, 2022 | 107.00 | 107.00 | 105.10 | 106.00 | 27,664 | -1.40(-1.30%) |
Mar 11, 2022 | 106.60 | 107.80 | 106.56 | 107.40 | 18,037 | +0.20(+0.19%) |
Mar 10, 2022 | 107.00 | 107.60 | 106.00 | 107.20 | 20,891 | +0.60(+0.56%) |
Mar 09, 2022 | 105.40 | 107.60 | 105.20 | 106.60 | 106,669 | -0.60(-0.56%) |
Mar 08, 2022 | 107.80 | 108.20 | 107.00 | 107.20 | 225,013 | +0.00(+0.00%) |
Mar 07, 2022 | 107.40 | 107.40 | 106.80 | 107.20 | 22,886 | +0.40(+0.37%) |
Mar 04, 2022 | 106.40 | 107.20 | 106.20 | 106.80 | 21,345 | +0.40(+0.38%) |
Mar 03, 2022 | 106.60 | 106.80 | 106.05 | 106.40 | 8,375 | -0.40(-0.37%) |
Mar 02, 2022 | 106.40 | 106.80 | 105.60 | 106.80 | 15,316 | +0.00(+0.00%) |