Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.34 | 101.77 | 98.37 | 100.92 | 393,414 | +1.20(+1.20%) |
May 27, 2022 | 97.84 | 99.83 | 97.66 | 99.72 | 236,390 | +2.42(+2.49%) |
May 26, 2022 | 94.48 | 97.61 | 94.48 | 97.30 | 347,859 | +3.03(+3.22%) |
May 25, 2022 | 93.01 | 95.33 | 93.01 | 94.27 | 619,608 | +0.56(+0.60%) |
May 24, 2022 | 94.65 | 95.18 | 92.25 | 93.71 | 441,622 | -1.89(-1.98%) |
May 23, 2022 | 94.04 | 96.00 | 93.48 | 95.60 | 471,161 | +2.24(+2.40%) |
May 20, 2022 | 94.97 | 95.09 | 90.99 | 93.36 | 479,677 | -0.42(-0.45%) |
May 19, 2022 | 94.90 | 95.82 | 93.74 | 93.78 | 277,170 | -1.49(-1.56%) |
May 18, 2022 | 97.96 | 98.82 | 94.58 | 95.26 | 235,168 | -3.54(-3.58%) |
May 17, 2022 | 97.54 | 98.97 | 96.58 | 98.80 | 216,393 | +2.93(+3.05%) |
May 16, 2022 | 95.96 | 96.92 | 95.21 | 95.88 | 172,573 | -0.37(-0.38%) |
May 13, 2022 | 94.07 | 96.78 | 93.48 | 96.24 | 368,197 | +3.07(+3.30%) |
May 12, 2022 | 92.56 | 95.21 | 90.85 | 93.17 | 557,908 | +0.67(+0.72%) |
May 11, 2022 | 95.13 | 96.71 | 92.33 | 92.50 | 314,166 | -2.80(-2.94%) |
May 10, 2022 | 97.62 | 97.79 | 94.35 | 95.30 | 270,457 | -1.50(-1.55%) |
May 09, 2022 | 96.85 | 98.63 | 96.38 | 96.80 | 249,629 | -1.61(-1.64%) |
May 06, 2022 | 99.87 | 100.42 | 96.85 | 98.41 | 260,223 | -1.73(-1.73%) |
May 05, 2022 | 101.26 | 102.49 | 98.92 | 100.14 | 298,720 | -2.46(-2.40%) |
May 04, 2022 | 99.78 | 102.82 | 98.64 | 102.60 | 224,801 | +3.25(+3.27%) |
May 03, 2022 | 97.34 | 100.05 | 97.23 | 99.35 | 217,720 | +1.79(+1.83%) |
May 02, 2022 | 97.08 | 98.07 | 95.11 | 97.57 | 342,494 | +0.30(+0.31%) |
Apr 29, 2022 | 98.43 | 100.24 | 97.13 | 97.27 | 255,618 | -1.87(-1.88%) |
Apr 28, 2022 | 96.21 | 99.55 | 95.86 | 99.13 | 147,445 | +4.13(+4.35%) |
Apr 27, 2022 | 95.55 | 97.18 | 94.52 | 95.00 | 316,779 | -0.76(-0.79%) |
Apr 26, 2022 | 97.75 | 98.79 | 95.65 | 95.76 | 364,801 | -2.96(-3.00%) |
Apr 25, 2022 | 96.89 | 98.84 | 94.69 | 98.72 | 406,942 | +1.58(+1.63%) |
Apr 22, 2022 | 99.41 | 100.06 | 97.05 | 97.14 | 417,822 | -3.23(-3.21%) |
Apr 21, 2022 | 102.75 | 103.15 | 99.82 | 100.36 | 315,117 | -1.23(-1.21%) |
Apr 20, 2022 | 102.11 | 103.59 | 101.01 | 101.60 | 644,898 | -0.01(-0.01%) |
Apr 19, 2022 | 100.56 | 101.90 | 99.87 | 101.61 | 316,290 | +1.61(+1.61%) |
Apr 18, 2022 | 97.47 | 100.40 | 97.47 | 100.00 | 372,460 | +2.06(+2.10%) |
Apr 14, 2022 | 98.68 | 99.71 | 97.61 | 97.94 | 341,067 | +1.10(+1.13%) |
Apr 13, 2022 | 95.37 | 97.18 | 95.37 | 96.84 | 205,423 | +1.47(+1.54%) |
Apr 12, 2022 | 97.85 | 98.02 | 94.95 | 95.37 | 302,884 | -0.24(-0.25%) |
Apr 11, 2022 | 95.67 | 97.00 | 95.23 | 95.61 | 314,939 | -0.47(-0.49%) |
Apr 08, 2022 | 94.67 | 96.89 | 93.81 | 96.08 | 457,539 | -0.01(-0.01%) |
Apr 07, 2022 | 96.11 | 96.93 | 93.53 | 96.09 | 462,288 | -0.55(-0.57%) |
Apr 06, 2022 | 96.89 | 97.52 | 95.64 | 96.64 | 478,849 | -0.88(-0.90%) |
Apr 05, 2022 | 99.54 | 100.42 | 97.47 | 97.52 | 405,514 | -2.96(-2.94%) |
Apr 04, 2022 | 99.81 | 100.81 | 99.01 | 100.48 | 264,647 | +0.94(+0.94%) |
Apr 01, 2022 | 100.55 | 101.44 | 98.34 | 99.54 | 316,020 | -0.46(-0.46%) |
Mar 31, 2022 | 100.06 | 101.50 | 99.56 | 100.00 | 404,817 | -0.47(-0.46%) |
Mar 30, 2022 | 103.04 | 103.36 | 100.05 | 100.46 | 397,764 | -2.92(-2.82%) |
Mar 29, 2022 | 101.05 | 104.49 | 101.05 | 103.38 | 489,232 | +3.04(+3.03%) |
Mar 28, 2022 | 104.25 | 104.28 | 99.55 | 100.33 | 394,706 | -3.93(-3.77%) |
Mar 25, 2022 | 103.97 | 106.04 | 102.70 | 104.27 | 370,098 | +1.43(+1.39%) |
Mar 24, 2022 | 109.48 | 110.93 | 101.85 | 102.83 | 634,849 | -5.72(-5.27%) |
Mar 23, 2022 | 109.33 | 110.31 | 108.37 | 108.55 | 289,277 | -1.70(-1.54%) |
Mar 22, 2022 | 110.35 | 111.55 | 109.55 | 110.25 | 178,031 | +0.25(+0.23%) |
Mar 21, 2022 | 110.48 | 111.53 | 109.54 | 109.99 | 188,901 | -0.48(-0.44%) |
Mar 18, 2022 | 109.47 | 110.58 | 107.98 | 110.48 | 694,718 | +0.54(+0.49%) |
Mar 17, 2022 | 108.05 | 110.81 | 107.64 | 109.94 | 264,835 | +0.84(+0.77%) |
Mar 16, 2022 | 106.90 | 109.13 | 106.13 | 109.09 | 273,206 | +3.44(+3.25%) |
Mar 15, 2022 | 104.80 | 105.72 | 104.31 | 105.65 | 298,488 | +1.06(+1.01%) |
Mar 14, 2022 | 106.87 | 107.86 | 103.22 | 104.60 | 359,745 | -1.82(-1.71%) |
Mar 11, 2022 | 104.98 | 106.81 | 104.78 | 106.42 | 336,018 | +2.51(+2.41%) |
Mar 10, 2022 | 101.75 | 103.95 | 103.91 | 243,539 | +0.74(+0.71%) | |
Mar 09, 2022 | 101.83 | 104.01 | 101.05 | 103.17 | 274,812 | +3.97(+4.00%) |
Mar 08, 2022 | 99.40 | 101.61 | 98.09 | 99.20 | 337,147 | +0.38(+0.38%) |
Mar 07, 2022 | 101.35 | 101.35 | 98.14 | 98.82 | 340,461 | -1.89(-1.88%) |
Mar 04, 2022 | 100.94 | 101.98 | 99.12 | 100.71 | 264,444 | -1.37(-1.34%) |
Mar 03, 2022 | 102.15 | 103.12 | 101.27 | 102.08 | 288,943 | -0.01(-0.01%) |
Mar 02, 2022 | 98.49 | 102.58 | 98.14 | 102.09 | 282,111 | +4.59(+4.71%) |