Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.46 | 100.33 | 98.20 | 99.92 | 1,942,730 | +0.08(+0.08%) |
May 27, 2022 | 97.82 | 99.89 | 97.46 | 99.84 | 588,854 | +2.89(+2.98%) |
May 26, 2022 | 94.77 | 97.46 | 94.77 | 96.96 | 598,250 | +2.98(+3.17%) |
May 25, 2022 | 93.15 | 94.72 | 93.15 | 93.98 | 947,463 | +0.38(+0.40%) |
May 24, 2022 | 95.15 | 95.68 | 91.56 | 93.60 | 1,231,003 | -2.30(-2.40%) |
May 23, 2022 | 96.30 | 96.37 | 94.61 | 95.90 | 612,415 | +0.68(+0.72%) |
May 20, 2022 | 96.61 | 96.88 | 92.16 | 95.22 | 1,321,893 | -0.12(-0.13%) |
May 19, 2022 | 95.44 | 96.48 | 94.84 | 95.34 | 1,019,537 | -0.40(-0.42%) |
May 18, 2022 | 97.52 | 97.82 | 95.02 | 95.74 | 1,113,500 | -3.17(-3.20%) |
May 17, 2022 | 97.66 | 99.29 | 96.74 | 98.91 | 838,470 | +3.10(+3.24%) |
May 16, 2022 | 95.09 | 96.48 | 94.36 | 95.80 | 706,971 | -0.09(-0.09%) |
May 13, 2022 | 95.01 | 96.86 | 94.83 | 95.89 | 603,547 | +1.79(+1.90%) |
May 12, 2022 | 92.33 | 94.88 | 92.10 | 94.10 | 802,504 | +1.44(+1.55%) |
May 11, 2022 | 95.28 | 97.30 | 92.35 | 92.66 | 919,961 | -3.11(-3.25%) |
May 10, 2022 | 98.72 | 99.31 | 94.44 | 95.77 | 880,134 | -1.38(-1.42%) |
May 09, 2022 | 98.56 | 99.80 | 96.80 | 97.16 | 740,515 | -3.15(-3.14%) |
May 06, 2022 | 101.66 | 102.33 | 99.06 | 100.31 | 750,981 | -2.57(-2.50%) |
May 05, 2022 | 106.34 | 106.72 | 101.75 | 102.88 | 792,871 | -5.16(-4.77%) |
May 04, 2022 | 105.48 | 108.22 | 104.06 | 108.03 | 773,611 | +2.28(+2.16%) |
May 03, 2022 | 105.19 | 106.56 | 104.94 | 105.75 | 824,445 | -0.02(-0.02%) |
May 02, 2022 | 103.97 | 106.06 | 103.69 | 105.77 | 1,302,065 | +1.96(+1.89%) |
Apr 29, 2022 | 103.85 | 106.28 | 103.69 | 103.82 | 1,470,484 | -0.85(-0.81%) |
Apr 28, 2022 | 103.37 | 106.20 | 103.12 | 104.67 | 1,358,822 | +1.08(+1.04%) |
Apr 27, 2022 | 103.12 | 104.19 | 101.72 | 103.59 | 2,512,603 | -0.47(-0.45%) |
Apr 26, 2022 | 106.48 | 106.48 | 104.05 | 104.06 | 1,555,694 | -2.66(-2.49%) |
Apr 25, 2022 | 104.19 | 106.86 | 103.50 | 106.72 | 1,008,017 | +2.19(+2.09%) |
Apr 22, 2022 | 106.52 | 107.12 | 104.06 | 104.53 | 873,278 | -2.58(-2.41%) |
Apr 21, 2022 | 109.84 | 110.87 | 106.81 | 107.12 | 597,687 | -1.37(-1.26%) |
Apr 20, 2022 | 108.16 | 109.11 | 107.08 | 108.49 | 587,100 | +1.40(+1.31%) |
Apr 19, 2022 | 105.01 | 107.14 | 105.01 | 107.09 | 641,878 | +2.49(+2.38%) |
Apr 18, 2022 | 104.62 | 105.43 | 103.96 | 104.60 | 637,783 | -0.70(-0.66%) |
Apr 14, 2022 | 107.31 | 107.65 | 105.26 | 105.30 | 569,755 | -1.66(-1.56%) |
Apr 13, 2022 | 105.72 | 107.14 | 105.42 | 106.97 | 575,671 | +1.18(+1.12%) |
Apr 12, 2022 | 107.02 | 108.63 | 105.14 | 105.78 | 808,158 | +0.08(+0.07%) |
Apr 11, 2022 | 107.85 | 108.15 | 105.44 | 105.71 | 821,442 | -2.36(-2.19%) |
Apr 08, 2022 | 108.97 | 109.43 | 107.31 | 108.07 | 925,822 | -1.05(-0.96%) |
Apr 07, 2022 | 106.95 | 109.61 | 106.92 | 109.12 | 1,017,995 | +1.01(+0.94%) |
Apr 06, 2022 | 109.45 | 109.70 | 107.25 | 108.11 | 1,020,462 | -2.61(-2.36%) |
Apr 05, 2022 | 112.18 | 112.26 | 110.34 | 110.72 | 723,559 | -1.62(-1.44%) |
Apr 04, 2022 | 110.51 | 112.77 | 110.44 | 112.34 | 747,861 | +2.50(+2.27%) |
Apr 01, 2022 | 113.05 | 113.55 | 109.27 | 109.84 | 1,058,800 | -2.36(-2.11%) |
Mar 31, 2022 | 113.41 | 114.45 | 112.11 | 112.21 | 1,082,850 | -1.59(-1.40%) |
Mar 30, 2022 | 114.47 | 115.11 | 113.22 | 113.80 | 822,798 | -1.04(-0.91%) |
Mar 29, 2022 | 114.17 | 115.16 | 113.68 | 114.84 | 805,612 | +2.38(+2.12%) |
Mar 28, 2022 | 110.14 | 112.67 | 109.89 | 112.45 | 749,659 | +2.18(+1.97%) |
Mar 25, 2022 | 110.73 | 111.14 | 109.87 | 110.28 | 1,003,905 | -0.24(-0.21%) |
Mar 24, 2022 | 110.09 | 110.58 | 108.24 | 110.51 | 1,039,525 | +0.90(+0.82%) |
Mar 23, 2022 | 111.31 | 112.43 | 109.14 | 109.61 | 907,779 | -2.53(-2.25%) |
Mar 22, 2022 | 111.48 | 112.83 | 111.31 | 112.14 | 795,347 | +1.74(+1.58%) |
Mar 21, 2022 | 113.08 | 113.75 | 109.86 | 110.40 | 1,315,140 | -2.75(-2.43%) |
Mar 18, 2022 | 112.58 | 114.03 | 112.06 | 113.15 | 3,537,417 | +2.93(+2.66%) |
Mar 17, 2022 | 105.11 | 110.51 | 105.02 | 110.22 | 2,318,775 | +4.33(+4.09%) |
Mar 16, 2022 | 104.13 | 105.92 | 103.87 | 105.89 | 906,179 | +2.12(+2.04%) |
Mar 15, 2022 | 103.72 | 104.24 | 102.25 | 103.77 | 1,853,244 | +0.31(+0.30%) |
Mar 14, 2022 | 102.99 | 103.81 | 102.37 | 103.46 | 1,909,955 | +0.22(+0.21%) |
Mar 11, 2022 | 105.23 | 105.60 | 103.24 | 103.24 | 1,192,700 | -1.25(-1.20%) |
Mar 10, 2022 | 103.14 | 105.15 | 102.52 | 104.49 | 1,479,516 | +0.39(+0.37%) |
Mar 09, 2022 | 105.15 | 105.76 | 103.41 | 104.10 | 2,127,182 | +0.70(+0.67%) |
Mar 08, 2022 | 101.59 | 105.13 | 101.34 | 103.41 | 2,105,464 | +1.26(+1.23%) |
Mar 07, 2022 | 103.43 | 103.62 | 100.36 | 102.15 | 3,200,622 | -1.81(-1.75%) |
Mar 04, 2022 | 104.19 | 104.37 | 102.97 | 103.96 | 1,123,815 | -1.39(-1.32%) |
Mar 03, 2022 | 106.93 | 107.62 | 104.84 | 105.35 | 1,233,605 | -1.75(-1.63%) |
Mar 02, 2022 | 103.45 | 108.33 | 103.43 | 107.10 | 3,160,102 | +3.68(+3.55%) |