Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.56 | 103.24 | 100.82 | 102.36 | 1,740,505 | +0.49(+0.48%) |
May 27, 2022 | 100.80 | 102.06 | 100.68 | 101.86 | 878,169 | +1.54(+1.54%) |
May 26, 2022 | 98.14 | 100.78 | 98.10 | 100.32 | 742,765 | +3.01(+3.09%) |
May 25, 2022 | 96.11 | 98.04 | 95.94 | 97.31 | 690,912 | +0.98(+1.02%) |
May 24, 2022 | 95.70 | 96.48 | 93.48 | 96.33 | 860,872 | +0.37(+0.39%) |
May 23, 2022 | 95.97 | 96.42 | 94.77 | 95.95 | 846,083 | +1.22(+1.28%) |
May 20, 2022 | 96.85 | 97.19 | 92.64 | 94.74 | 1,124,095 | -1.14(-1.19%) |
May 19, 2022 | 95.52 | 97.36 | 95.22 | 95.88 | 811,752 | -0.96(-0.99%) |
May 18, 2022 | 98.67 | 99.20 | 96.30 | 96.84 | 1,250,602 | -2.49(-2.51%) |
May 17, 2022 | 98.00 | 100.10 | 97.15 | 99.33 | 1,075,187 | +3.30(+3.43%) |
May 16, 2022 | 95.52 | 96.79 | 94.25 | 96.03 | 851,290 | +0.28(+0.29%) |
May 13, 2022 | 94.53 | 96.74 | 94.41 | 95.75 | 787,611 | +1.88(+2.00%) |
May 12, 2022 | 94.21 | 95.15 | 92.12 | 93.87 | 1,010,101 | -0.77(-0.81%) |
May 11, 2022 | 95.50 | 97.23 | 94.52 | 94.64 | 890,087 | -0.26(-0.27%) |
May 10, 2022 | 97.34 | 97.59 | 93.09 | 94.90 | 993,569 | -1.19(-1.24%) |
May 09, 2022 | 96.64 | 98.04 | 95.71 | 96.09 | 1,141,048 | -2.30(-2.33%) |
May 06, 2022 | 98.14 | 99.05 | 96.74 | 98.39 | 1,409,404 | +0.20(+0.21%) |
May 05, 2022 | 99.11 | 100.33 | 96.93 | 98.18 | 949,044 | -2.21(-2.20%) |
May 04, 2022 | 97.51 | 100.67 | 96.63 | 100.39 | 1,015,395 | +2.88(+2.95%) |
May 03, 2022 | 95.02 | 98.07 | 94.78 | 97.51 | 1,139,232 | +2.87(+3.03%) |
May 02, 2022 | 96.33 | 97.20 | 92.60 | 94.64 | 1,294,129 | -0.75(-0.79%) |
Apr 29, 2022 | 99.43 | 100.80 | 95.21 | 95.40 | 1,911,608 | -4.39(-4.40%) |
Apr 28, 2022 | 98.60 | 99.86 | 96.56 | 99.78 | 1,532,174 | +2.10(+2.15%) |
Apr 27, 2022 | 97.60 | 98.55 | 96.68 | 97.68 | 716,612 | +1.09(+1.13%) |
Apr 26, 2022 | 98.07 | 99.26 | 96.57 | 96.59 | 958,319 | -1.77(-1.79%) |
Apr 25, 2022 | 97.95 | 98.80 | 95.75 | 98.36 | 1,121,743 | -0.52(-0.53%) |
Apr 22, 2022 | 101.44 | 102.20 | 98.69 | 98.88 | 1,091,317 | -3.75(-3.66%) |
Apr 21, 2022 | 104.44 | 105.31 | 102.54 | 102.63 | 1,085,417 | -0.50(-0.49%) |
Apr 20, 2022 | 102.39 | 104.44 | 102.07 | 103.14 | 1,349,159 | +1.33(+1.31%) |
Apr 19, 2022 | 99.07 | 102.76 | 98.71 | 101.81 | 1,341,266 | +0.70(+0.69%) |
Apr 18, 2022 | 100.31 | 101.99 | 100.17 | 101.11 | 979,768 | +0.85(+0.84%) |
Apr 14, 2022 | 101.09 | 102.17 | 100.21 | 100.27 | 965,088 | -0.45(-0.44%) |
Apr 13, 2022 | 99.36 | 101.00 | 99.31 | 100.71 | 947,875 | +0.84(+0.84%) |
Apr 12, 2022 | 100.31 | 102.09 | 99.60 | 99.87 | 1,227,235 | -0.02(-0.02%) |
Apr 11, 2022 | 99.79 | 102.50 | 99.57 | 99.89 | 872,380 | -0.63(-0.63%) |
Apr 08, 2022 | 99.91 | 101.85 | 99.49 | 100.53 | 1,088,439 | +1.14(+1.15%) |
Apr 07, 2022 | 100.49 | 101.01 | 97.69 | 99.38 | 1,464,707 | -1.22(-1.21%) |
Apr 06, 2022 | 101.74 | 102.11 | 100.43 | 100.60 | 1,297,280 | -1.59(-1.55%) |
Apr 05, 2022 | 103.17 | 104.08 | 102.18 | 102.19 | 1,642,393 | -1.52(-1.46%) |
Apr 04, 2022 | 103.14 | 104.33 | 102.51 | 103.70 | 909,815 | +0.21(+0.21%) |
Apr 01, 2022 | 104.81 | 105.59 | 101.91 | 103.49 | 1,334,611 | -0.63(-0.61%) |
Mar 31, 2022 | 105.78 | 106.65 | 104.09 | 104.12 | 1,017,672 | -2.08(-1.96%) |
Mar 30, 2022 | 105.37 | 106.83 | 105.05 | 106.20 | 1,469,621 | +0.59(+0.56%) |
Mar 29, 2022 | 103.61 | 105.62 | 103.43 | 105.61 | 1,294,104 | +3.14(+3.07%) |
Mar 28, 2022 | 102.25 | 102.50 | 100.94 | 102.47 | 793,152 | -0.38(-0.37%) |
Mar 25, 2022 | 102.54 | 102.90 | 101.40 | 102.85 | 944,727 | +0.05(+0.04%) |
Mar 24, 2022 | 102.29 | 103.04 | 101.64 | 102.80 | 1,060,580 | +1.19(+1.17%) |
Mar 23, 2022 | 102.13 | 103.13 | 101.57 | 101.61 | 1,393,059 | -1.02(-1.00%) |
Mar 22, 2022 | 103.12 | 103.89 | 102.21 | 102.63 | 1,516,342 | +0.70(+0.68%) |
Mar 21, 2022 | 100.92 | 102.53 | 100.56 | 101.94 | 1,321,626 | +1.68(+1.68%) |
Mar 18, 2022 | 99.46 | 100.30 | 97.59 | 100.26 | 3,143,993 | +0.57(+0.57%) |
Mar 17, 2022 | 98.48 | 100.39 | 98.05 | 99.69 | 2,165,906 | +0.18(+0.18%) |
Mar 16, 2022 | 100.15 | 101.21 | 98.21 | 99.51 | 1,692,761 | +1.02(+1.04%) |
Mar 15, 2022 | 99.15 | 99.61 | 97.13 | 98.49 | 1,301,052 | -0.07(-0.08%) |
Mar 14, 2022 | 98.34 | 99.61 | 96.98 | 98.56 | 1,619,538 | +1.32(+1.36%) |
Mar 11, 2022 | 99.11 | 99.31 | 97.22 | 97.25 | 1,746,369 | -1.36(-1.38%) |
Mar 10, 2022 | 99.24 | 99.52 | 97.56 | 98.60 | 1,897,841 | -1.68(-1.67%) |
Mar 09, 2022 | 99.45 | 101.13 | 99.03 | 100.28 | 2,651,013 | +3.39(+3.49%) |
Mar 08, 2022 | 97.75 | 99.75 | 96.04 | 96.89 | 2,151,877 | -0.21(-0.22%) |
Mar 07, 2022 | 105.52 | 105.64 | 97.09 | 97.11 | 2,177,955 | -8.85(-8.35%) |
Mar 04, 2022 | 106.06 | 106.82 | 104.99 | 105.95 | 1,116,894 | -2.45(-2.26%) |
Mar 03, 2022 | 108.78 | 110.16 | 107.25 | 108.41 | 1,140,516 | +0.25(+0.23%) |
Mar 02, 2022 | 107.01 | 109.04 | 105.91 | 108.16 | 1,067,209 | +2.45(+2.31%) |