Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.06 | 104.41 | 103.08 | 103.47 | 5,459,157 | -1.73(-1.64%) |
May 27, 2022 | 103.81 | 105.29 | 103.52 | 105.20 | 2,858,931 | +1.08(+1.03%) |
May 26, 2022 | 103.97 | 104.64 | 103.54 | 104.12 | 2,955,458 | +0.77(+0.75%) |
May 25, 2022 | 104.09 | 104.30 | 102.71 | 103.35 | 3,014,447 | -0.54(-0.52%) |
May 24, 2022 | 102.36 | 104.21 | 101.81 | 103.89 | 3,272,454 | +2.00(+1.96%) |
May 23, 2022 | 101.75 | 102.90 | 100.97 | 101.89 | 2,802,877 | +0.90(+0.89%) |
May 20, 2022 | 100.08 | 101.16 | 99.49 | 100.99 | 3,668,041 | +0.81(+0.81%) |
May 19, 2022 | 99.93 | 100.64 | 98.60 | 100.19 | 4,010,243 | +0.05(+0.05%) |
May 18, 2022 | 100.98 | 101.67 | 99.84 | 100.14 | 4,356,649 | -0.41(-0.41%) |
May 17, 2022 | 100.63 | 101.15 | 98.51 | 100.55 | 4,432,792 | -0.63(-0.62%) |
May 16, 2022 | 100.83 | 101.96 | 100.63 | 101.18 | 2,619,028 | +0.67(+0.67%) |
May 13, 2022 | 100.59 | 100.85 | 99.04 | 100.51 | 3,535,809 | +0.41(+0.41%) |
May 12, 2022 | 100.04 | 100.52 | 98.76 | 100.09 | 3,728,632 | -0.07(-0.07%) |
May 11, 2022 | 99.44 | 101.76 | 99.19 | 100.16 | 3,381,403 | +0.91(+0.92%) |
May 10, 2022 | 100.78 | 102.25 | 98.46 | 99.25 | 3,700,406 | -1.72(-1.71%) |
May 09, 2022 | 99.92 | 102.17 | 98.88 | 100.97 | 4,019,573 | -0.47(-0.47%) |
May 06, 2022 | 100.05 | 102.04 | 99.63 | 101.45 | 2,988,602 | +1.16(+1.15%) |
May 05, 2022 | 100.26 | 101.12 | 99.41 | 100.29 | 2,414,250 | -0.42(-0.42%) |
May 04, 2022 | 98.60 | 100.95 | 98.36 | 100.71 | 2,810,713 | +1.96(+1.98%) |
May 03, 2022 | 99.65 | 100.61 | 98.59 | 98.75 | 2,664,791 | -0.31(-0.31%) |
May 02, 2022 | 100.85 | 101.24 | 97.94 | 99.06 | 4,204,641 | -1.33(-1.33%) |
Apr 29, 2022 | 103.36 | 103.44 | 100.04 | 100.39 | 5,968,801 | -3.32(-3.20%) |
Apr 28, 2022 | 103.50 | 104.53 | 102.61 | 103.71 | 3,000,170 | +0.65(+0.63%) |
Apr 27, 2022 | 103.49 | 104.70 | 102.26 | 103.06 | 2,725,744 | -0.37(-0.36%) |
Apr 26, 2022 | 103.72 | 105.56 | 103.30 | 103.43 | 4,320,477 | -0.25(-0.24%) |
Apr 25, 2022 | 104.64 | 104.83 | 102.10 | 103.68 | 4,107,789 | -0.47(-0.45%) |
Apr 22, 2022 | 104.95 | 105.21 | 104.02 | 104.14 | 3,495,637 | -0.91(-0.87%) |
Apr 21, 2022 | 104.94 | 106.01 | 104.50 | 105.06 | 2,046,998 | -0.14(-0.13%) |
Apr 20, 2022 | 105.25 | 105.59 | 104.95 | 105.19 | 2,362,398 | +0.88(+0.84%) |
Apr 19, 2022 | 104.23 | 104.53 | 103.67 | 104.32 | 2,214,565 | +0.21(+0.20%) |
Apr 18, 2022 | 105.06 | 105.55 | 103.52 | 104.11 | 2,153,590 | -0.56(-0.53%) |
Apr 14, 2022 | 104.97 | 105.27 | 104.33 | 104.66 | 2,983,978 | -0.24(-0.23%) |
Apr 13, 2022 | 105.27 | 105.62 | 104.25 | 104.90 | 2,295,988 | -0.28(-0.27%) |
Apr 12, 2022 | 103.92 | 105.46 | 103.22 | 105.18 | 2,754,071 | +1.09(+1.04%) |
Apr 11, 2022 | 105.22 | 105.68 | 103.70 | 104.10 | 2,824,727 | -1.02(-0.97%) |
Apr 08, 2022 | 105.16 | 105.52 | 104.04 | 105.12 | 1,841,459 | +0.45(+0.43%) |
Apr 07, 2022 | 104.79 | 105.00 | 103.39 | 104.67 | 3,057,012 | -0.27(-0.25%) |
Apr 06, 2022 | 103.08 | 105.04 | 102.51 | 104.94 | 3,745,645 | +2.40(+2.34%) |
Apr 05, 2022 | 102.07 | 104.02 | 102.05 | 102.54 | 2,731,575 | +0.67(+0.65%) |
Apr 04, 2022 | 102.16 | 102.29 | 100.62 | 101.88 | 2,486,195 | -0.94(-0.91%) |
Apr 01, 2022 | 101.79 | 102.89 | 100.74 | 102.81 | 2,526,622 | +1.06(+1.04%) |
Mar 31, 2022 | 101.50 | 102.57 | 101.34 | 101.76 | 3,599,310 | +0.16(+0.16%) |
Mar 30, 2022 | 101.16 | 101.61 | 100.60 | 101.59 | 2,172,003 | +0.47(+0.46%) |
Mar 29, 2022 | 100.36 | 101.15 | 99.90 | 101.13 | 2,701,303 | +0.85(+0.84%) |
Mar 28, 2022 | 99.33 | 100.28 | 98.65 | 100.28 | 2,710,779 | +0.83(+0.83%) |
Mar 25, 2022 | 98.24 | 99.66 | 97.99 | 99.45 | 1,870,547 | +1.51(+1.54%) |
Mar 24, 2022 | 97.12 | 98.49 | 96.96 | 97.94 | 2,410,368 | +0.58(+0.60%) |
Mar 23, 2022 | 97.22 | 97.97 | 96.53 | 97.35 | 2,872,109 | +0.58(+0.60%) |
Mar 22, 2022 | 97.30 | 97.46 | 95.56 | 96.77 | 2,834,615 | +0.03(+0.03%) |
Mar 21, 2022 | 95.98 | 97.39 | 95.94 | 96.74 | 2,180,907 | +1.01(+1.06%) |
Mar 18, 2022 | 96.87 | 97.44 | 95.30 | 95.73 | 5,332,154 | -1.32(-1.36%) |
Mar 17, 2022 | 96.60 | 98.00 | 95.95 | 97.05 | 2,935,543 | +0.48(+0.50%) |
Mar 16, 2022 | 97.53 | 97.53 | 94.93 | 96.57 | 2,893,099 | -0.66(-0.67%) |
Mar 15, 2022 | 97.82 | 97.86 | 96.72 | 97.23 | 2,319,202 | +0.36(+0.37%) |
Mar 14, 2022 | 97.56 | 98.15 | 96.36 | 96.87 | 2,812,381 | +0.15(+0.15%) |
Mar 11, 2022 | 96.69 | 97.59 | 96.55 | 96.73 | 2,446,705 | -0.05(-0.05%) |
Mar 10, 2022 | 95.34 | 96.98 | 96.77 | 2,237,296 | +0.78(+0.82%) | |
Mar 09, 2022 | 96.77 | 97.12 | 95.80 | 95.99 | 3,613,958 | -0.13(-0.13%) |
Mar 08, 2022 | 97.29 | 97.92 | 95.99 | 96.12 | 3,895,305 | -1.12(-1.15%) |
Mar 07, 2022 | 96.05 | 97.50 | 95.28 | 97.24 | 3,948,089 | +1.31(+1.37%) |
Mar 04, 2022 | 93.37 | 96.02 | 93.32 | 95.92 | 3,595,656 | +2.39(+2.55%) |
Mar 03, 2022 | 92.27 | 94.07 | 92.10 | 93.54 | 2,861,208 | +1.69(+1.84%) |
Mar 02, 2022 | 91.08 | 92.27 | 90.89 | 91.85 | 2,561,467 | +0.87(+0.96%) |