Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.16 | 99.98 | 99.16 | 99.46 | 4,158 | -0.20(-0.20%) |
May 27, 2022 | 98.94 | 99.66 | 98.90 | 99.66 | 8,016 | +2.31(+2.38%) |
May 26, 2022 | 97.01 | 97.61 | 96.97 | 97.34 | 5,020 | +2.09(+2.20%) |
May 25, 2022 | 94.90 | 95.25 | 94.56 | 95.25 | 2,959 | +1.14(+1.22%) |
May 24, 2022 | 93.82 | 94.53 | 92.86 | 94.11 | 8,592 | -1.13(-1.19%) |
May 23, 2022 | 94.15 | 95.43 | 94.15 | 95.24 | 1,216 | +1.88(+2.01%) |
May 20, 2022 | 92.73 | 93.36 | 91.71 | 93.36 | 1,392 | -0.33(-0.35%) |
May 19, 2022 | 93.64 | 94.35 | 93.38 | 93.69 | 34,339 | -0.25(-0.26%) |
May 18, 2022 | 96.61 | 96.61 | 93.93 | 93.93 | 4,759 | -3.90(-3.99%) |
May 17, 2022 | 96.61 | 97.99 | 96.61 | 97.84 | 4,111 | +1.93(+2.02%) |
May 16, 2022 | 96.28 | 96.28 | 95.56 | 95.90 | 7,673 | -0.62(-0.64%) |
May 13, 2022 | 95.01 | 96.64 | 95.01 | 96.52 | 9,101 | +2.71(+2.89%) |
May 12, 2022 | 92.89 | 94.86 | 92.41 | 93.81 | 11,849 | -0.04(-0.04%) |
May 11, 2022 | 96.61 | 96.61 | 93.85 | 93.85 | 16,322 | -1.84(-1.92%) |
May 10, 2022 | 96.81 | 97.13 | 94.79 | 95.69 | 9,646 | +0.17(+0.18%) |
May 09, 2022 | 97.25 | 97.40 | 95.51 | 95.51 | 2,802 | -3.61(-3.64%) |
May 06, 2022 | 98.30 | 99.12 | 98.09 | 99.12 | 1,857 | -0.28(-0.28%) |
May 05, 2022 | 101.98 | 101.98 | 99.35 | 99.40 | 4,196 | -4.06(-3.92%) |
May 04, 2022 | 100.45 | 103.46 | 100.45 | 103.46 | 3,819 | +3.06(+3.04%) |
May 03, 2022 | 100.34 | 100.40 | 100.34 | 100.40 | 634 | +0.41(+0.41%) |
May 02, 2022 | 99.00 | 99.99 | 98.83 | 99.99 | 4,978 | +0.91(+0.92%) |
Apr 29, 2022 | 101.26 | 101.27 | 99.08 | 99.08 | 2,061 | -3.78(-3.68%) |
Apr 28, 2022 | 101.94 | 103.17 | 101.12 | 102.86 | 4,639 | +2.71(+2.71%) |
Apr 27, 2022 | 100.34 | 101.26 | 99.01 | 100.15 | 4,381 | -0.04(-0.04%) |
Apr 26, 2022 | 102.39 | 102.39 | 100.19 | 100.19 | 5,543 | -3.03(-2.93%) |
Apr 25, 2022 | 101.26 | 103.21 | 101.26 | 103.21 | 2,020 | +0.54(+0.53%) |
Apr 22, 2022 | 105.08 | 105.08 | 102.64 | 102.67 | 3,389 | -2.77(-2.63%) |
Apr 21, 2022 | 108.25 | 108.25 | 105.33 | 105.44 | 16,432 | -1.67(-1.56%) |
Apr 20, 2022 | 107.30 | 107.54 | 106.98 | 107.11 | 5,859 | -0.37(-0.34%) |
Apr 19, 2022 | 106.44 | 107.69 | 106.44 | 107.48 | 1,706 | +1.97(+1.87%) |
Apr 18, 2022 | 105.43 | 105.95 | 105.38 | 105.51 | 3,423 | -0.07(-0.07%) |
Apr 14, 2022 | 106.75 | 106.75 | 105.58 | 105.58 | 1,708 | -1.34(-1.25%) |
Apr 13, 2022 | 106.90 | 106.92 | 106.90 | 106.92 | 547 | +1.18(+1.12%) |
Apr 12, 2022 | 106.69 | 106.91 | 105.37 | 105.74 | 5,416 | -0.14(-0.14%) |
Apr 11, 2022 | 107.19 | 107.19 | 105.88 | 105.88 | 5,789 | -2.22(-2.05%) |
Apr 08, 2022 | 107.98 | 108.94 | 107.98 | 108.10 | 9,285 | -0.15(-0.14%) |
Apr 07, 2022 | 107.33 | 108.99 | 107.33 | 108.25 | 4,541 | +0.23(+0.21%) |
Apr 06, 2022 | 108.08 | 108.08 | 107.22 | 108.02 | 3,699 | -1.18(-1.08%) |
Apr 05, 2022 | 110.28 | 110.28 | 109.20 | 109.20 | 3,317 | -1.57(-1.42%) |
Apr 04, 2022 | 110.00 | 110.77 | 110.00 | 110.77 | 1,219 | +1.12(+1.02%) |
Apr 01, 2022 | 109.62 | 109.65 | 108.82 | 109.65 | 1,751 | +0.00(+0.00%) |
Mar 31, 2022 | 110.88 | 110.88 | 109.64 | 109.64 | 2,017 | -1.44(-1.30%) |
Mar 30, 2022 | 111.67 | 111.73 | 110.93 | 111.09 | 6,450 | -1.07(-0.96%) |
Mar 29, 2022 | 111.11 | 112.16 | 111.11 | 112.16 | 4,419 | +1.48(+1.34%) |
Mar 28, 2022 | 109.21 | 110.68 | 109.21 | 110.68 | 3,015 | +1.29(+1.18%) |
Mar 25, 2022 | 109.56 | 109.56 | 108.95 | 109.39 | 2,160 | +0.51(+0.47%) |
Mar 24, 2022 | 108.01 | 108.88 | 107.96 | 108.88 | 2,410 | +1.15(+1.07%) |
Mar 23, 2022 | 108.05 | 108.69 | 107.64 | 107.73 | 3,333 | -1.40(-1.28%) |
Mar 22, 2022 | 108.76 | 109.13 | 108.49 | 109.13 | 8,723 | +1.44(+1.34%) |
Mar 21, 2022 | 107.62 | 107.83 | 107.07 | 107.69 | 4,534 | +0.04(+0.03%) |
Mar 18, 2022 | 105.63 | 107.65 | 105.63 | 107.65 | 5,730 | +1.13(+1.06%) |
Mar 17, 2022 | 105.21 | 106.53 | 105.21 | 106.53 | 2,881 | +1.34(+1.28%) |
Mar 16, 2022 | 104.14 | 105.18 | 102.95 | 105.18 | 5,981 | +2.07(+2.00%) |
Mar 15, 2022 | 101.68 | 103.15 | 101.68 | 103.11 | 2,678 | +2.09(+2.07%) |
Mar 14, 2022 | 102.33 | 102.61 | 100.85 | 101.02 | 15,773 | -0.86(-0.85%) |
Mar 11, 2022 | 103.83 | 103.91 | 101.89 | 101.89 | 2,650 | -1.29(-1.25%) |
Mar 10, 2022 | 102.74 | 103.18 | 103.18 | 7,672 | -0.30(-0.29%) | |
Mar 09, 2022 | 102.98 | 103.99 | 102.80 | 103.48 | 5,567 | +2.11(+2.08%) |
Mar 08, 2022 | 101.44 | 103.35 | 101.29 | 101.37 | 3,131 | -0.52(-0.51%) |
Mar 07, 2022 | 104.14 | 104.45 | 101.89 | 101.89 | 7,157 | -2.63(-2.52%) |
Mar 04, 2022 | 103.98 | 104.52 | 103.73 | 104.52 | 16,906 | -0.88(-0.83%) |
Mar 03, 2022 | 105.57 | 106.02 | 105.29 | 105.40 | 1,570 | -0.80(-0.75%) |
Mar 02, 2022 | 104.88 | 106.23 | 104.88 | 106.20 | 2,278 | +1.73(+1.65%) |