Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.92 | 101.85 | 98.82 | 101.16 | 205,678 | +0.21(+0.20%) |
May 27, 2022 | 99.63 | 101.90 | 99.63 | 100.95 | 221,976 | +2.00(+2.02%) |
May 26, 2022 | 97.76 | 99.59 | 97.27 | 98.96 | 200,944 | +1.85(+1.90%) |
May 25, 2022 | 96.30 | 98.47 | 95.80 | 97.11 | 209,286 | +0.75(+0.78%) |
May 24, 2022 | 97.47 | 97.63 | 94.46 | 96.36 | 338,922 | -1.74(-1.78%) |
May 23, 2022 | 99.54 | 100.51 | 97.92 | 98.10 | 336,053 | -0.29(-0.30%) |
May 20, 2022 | 101.24 | 101.43 | 97.34 | 98.39 | 219,388 | -2.33(-2.31%) |
May 19, 2022 | 101.46 | 102.33 | 99.90 | 100.72 | 199,128 | -2.03(-1.97%) |
May 18, 2022 | 104.22 | 105.29 | 101.96 | 102.74 | 241,784 | -2.76(-2.62%) |
May 17, 2022 | 105.89 | 106.38 | 105.27 | 105.50 | 188,782 | +1.20(+1.15%) |
May 16, 2022 | 103.19 | 105.05 | 102.31 | 104.30 | 152,371 | +0.53(+0.51%) |
May 13, 2022 | 102.13 | 104.54 | 101.66 | 103.77 | 176,604 | +2.37(+2.33%) |
May 12, 2022 | 99.49 | 101.55 | 98.98 | 101.40 | 162,944 | +1.99(+2.00%) |
May 11, 2022 | 100.62 | 101.44 | 98.05 | 99.41 | 308,926 | -0.36(-0.36%) |
May 10, 2022 | 104.47 | 104.59 | 98.67 | 99.78 | 180,860 | -3.89(-3.75%) |
May 09, 2022 | 101.58 | 104.64 | 101.58 | 103.67 | 266,386 | +0.95(+0.92%) |
May 06, 2022 | 104.11 | 105.48 | 102.14 | 102.72 | 199,163 | -2.02(-1.93%) |
May 05, 2022 | 107.32 | 108.00 | 103.54 | 104.74 | 211,849 | -3.63(-3.35%) |
May 04, 2022 | 105.03 | 108.89 | 104.48 | 108.37 | 244,083 | +4.22(+4.05%) |
May 03, 2022 | 99.46 | 104.36 | 99.16 | 104.14 | 241,131 | +5.13(+5.18%) |
May 02, 2022 | 102.33 | 102.91 | 96.24 | 99.02 | 250,666 | -3.06(-3.00%) |
Apr 29, 2022 | 102.62 | 104.72 | 101.13 | 102.08 | 240,154 | -0.28(-0.28%) |
Apr 28, 2022 | 100.92 | 103.62 | 96.33 | 102.36 | 323,815 | +8.51(+9.07%) |
Apr 27, 2022 | 93.47 | 94.99 | 92.72 | 93.85 | 172,640 | +0.19(+0.20%) |
Apr 26, 2022 | 95.39 | 96.77 | 93.42 | 93.66 | 170,634 | -2.82(-2.92%) |
Apr 25, 2022 | 96.76 | 96.87 | 94.22 | 96.48 | 173,701 | -1.20(-1.23%) |
Apr 22, 2022 | 100.38 | 100.38 | 97.09 | 97.68 | 141,400 | -3.11(-3.09%) |
Apr 21, 2022 | 101.72 | 101.86 | 99.77 | 100.79 | 165,252 | +0.29(+0.29%) |
Apr 20, 2022 | 98.03 | 101.52 | 98.03 | 100.50 | 309,320 | +3.15(+3.24%) |
Apr 19, 2022 | 95.93 | 97.69 | 94.99 | 97.35 | 164,546 | +1.98(+2.08%) |
Apr 18, 2022 | 95.14 | 96.26 | 94.90 | 95.37 | 133,101 | -0.11(-0.11%) |
Apr 14, 2022 | 97.54 | 98.34 | 95.33 | 95.48 | 175,948 | -2.00(-2.05%) |
Apr 13, 2022 | 97.04 | 98.09 | 96.90 | 97.47 | 157,278 | +0.59(+0.60%) |
Apr 12, 2022 | 96.68 | 98.59 | 96.68 | 96.89 | 164,948 | +0.87(+0.90%) |
Apr 11, 2022 | 97.02 | 98.18 | 95.87 | 96.02 | 194,512 | -1.06(-1.09%) |
Apr 08, 2022 | 98.49 | 99.54 | 97.03 | 97.08 | 194,014 | -1.28(-1.30%) |
Apr 07, 2022 | 99.16 | 99.48 | 98.18 | 98.36 | 225,950 | -0.81(-0.82%) |
Apr 06, 2022 | 98.31 | 101.34 | 98.31 | 99.17 | 274,590 | +0.06(+0.06%) |
Apr 05, 2022 | 100.66 | 100.94 | 98.93 | 99.11 | 279,944 | -1.54(-1.53%) |
Apr 04, 2022 | 100.99 | 101.14 | 98.76 | 100.65 | 172,032 | -0.34(-0.34%) |
Apr 01, 2022 | 100.45 | 102.12 | 100.02 | 100.99 | 345,842 | +0.90(+0.90%) |
Mar 31, 2022 | 97.86 | 100.55 | 97.86 | 100.10 | 338,108 | +1.74(+1.76%) |
Mar 30, 2022 | 99.67 | 100.37 | 97.93 | 98.36 | 143,681 | -0.84(-0.85%) |
Mar 29, 2022 | 97.03 | 99.78 | 97.03 | 99.20 | 201,441 | +2.94(+3.06%) |
Mar 28, 2022 | 97.68 | 97.68 | 95.75 | 96.26 | 140,834 | -2.22(-2.26%) |
Mar 25, 2022 | 97.53 | 98.63 | 97.02 | 98.48 | 141,648 | +1.13(+1.16%) |
Mar 24, 2022 | 98.20 | 98.29 | 97.20 | 97.35 | 115,259 | -0.46(-0.47%) |
Mar 23, 2022 | 97.02 | 98.59 | 96.31 | 97.81 | 151,291 | +0.19(+0.20%) |
Mar 22, 2022 | 100.53 | 100.86 | 97.18 | 97.61 | 208,504 | -2.15(-2.16%) |
Mar 21, 2022 | 99.36 | 100.58 | 98.85 | 99.77 | 146,926 | +0.32(+0.32%) |
Mar 18, 2022 | 98.51 | 99.54 | 96.58 | 99.44 | 324,542 | -0.13(-0.13%) |
Mar 17, 2022 | 99.02 | 100.42 | 98.55 | 99.57 | 216,137 | +0.11(+0.11%) |
Mar 16, 2022 | 99.89 | 100.95 | 97.82 | 99.46 | 186,380 | +0.24(+0.25%) |
Mar 15, 2022 | 99.65 | 99.94 | 98.18 | 99.22 | 125,103 | +0.59(+0.60%) |
Mar 14, 2022 | 99.31 | 100.04 | 98.10 | 98.62 | 169,721 | +0.19(+0.19%) |
Mar 11, 2022 | 99.91 | 101.01 | 98.23 | 98.44 | 191,855 | -1.17(-1.17%) |
Mar 10, 2022 | 97.86 | 100.92 | 97.77 | 99.61 | 150,183 | +0.14(+0.14%) |
Mar 09, 2022 | 100.60 | 100.60 | 99.02 | 99.47 | 116,527 | +1.05(+1.07%) |
Mar 08, 2022 | 97.34 | 100.10 | 96.71 | 98.42 | 135,207 | +2.06(+2.13%) |
Mar 07, 2022 | 98.23 | 98.23 | 95.39 | 96.36 | 138,959 | -1.65(-1.68%) |
Mar 04, 2022 | 97.81 | 98.20 | 96.51 | 98.01 | 119,884 | -0.84(-0.85%) |
Mar 03, 2022 | 100.08 | 100.28 | 97.95 | 98.85 | 168,836 | -0.42(-0.42%) |
Mar 02, 2022 | 96.58 | 100.16 | 95.63 | 99.27 | 232,531 | +3.63(+3.79%) |