Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.03 | 100.35 | 97.46 | 98.82 | 209,262 | -0.37(-0.37%) |
May 27, 2022 | 98.24 | 99.74 | 98.24 | 99.19 | 209,664 | +1.59(+1.63%) |
May 26, 2022 | 95.40 | 98.85 | 95.11 | 97.60 | 288,078 | +2.84(+3.00%) |
May 25, 2022 | 94.68 | 96.20 | 94.01 | 94.76 | 315,981 | -0.80(-0.84%) |
May 24, 2022 | 96.19 | 96.97 | 92.61 | 95.56 | 385,226 | -1.10(-1.14%) |
May 23, 2022 | 98.75 | 99.21 | 96.12 | 96.66 | 383,013 | -1.15(-1.18%) |
May 20, 2022 | 99.09 | 99.09 | 95.38 | 97.81 | 280,966 | -0.43(-0.44%) |
May 19, 2022 | 100.01 | 100.75 | 97.08 | 98.24 | 350,586 | -2.46(-2.44%) |
May 18, 2022 | 100.84 | 101.29 | 99.44 | 100.70 | 287,844 | -0.04(-0.04%) |
May 17, 2022 | 100.10 | 101.80 | 99.86 | 100.74 | 270,237 | +1.64(+1.65%) |
May 16, 2022 | 99.55 | 100.75 | 98.41 | 99.10 | 218,716 | -0.31(-0.31%) |
May 13, 2022 | 98.16 | 100.00 | 97.80 | 99.41 | 281,543 | +2.36(+2.43%) |
May 12, 2022 | 96.12 | 97.60 | 94.01 | 97.05 | 287,972 | +0.57(+0.59%) |
May 11, 2022 | 98.44 | 99.71 | 96.17 | 96.48 | 276,387 | -2.12(-2.15%) |
May 10, 2022 | 99.37 | 100.24 | 97.85 | 98.60 | 225,065 | -0.35(-0.35%) |
May 09, 2022 | 100.63 | 102.17 | 98.58 | 98.95 | 314,846 | -3.07(-3.01%) |
May 06, 2022 | 102.54 | 103.41 | 100.35 | 102.02 | 251,835 | -0.74(-0.72%) |
May 05, 2022 | 103.83 | 103.83 | 100.71 | 102.76 | 246,855 | -0.13(-0.13%) |
May 04, 2022 | 100.00 | 102.89 | 99.68 | 102.89 | 172,342 | +3.28(+3.29%) |
May 03, 2022 | 99.16 | 100.48 | 97.94 | 99.61 | 168,063 | +0.19(+0.19%) |
May 02, 2022 | 99.29 | 100.02 | 97.16 | 99.42 | 154,222 | +0.05(+0.05%) |
Apr 29, 2022 | 101.16 | 101.75 | 99.18 | 99.37 | 149,504 | -1.93(-1.91%) |
Apr 28, 2022 | 99.93 | 102.10 | 98.81 | 101.30 | 199,930 | +2.35(+2.37%) |
Apr 27, 2022 | 98.84 | 99.60 | 97.93 | 98.95 | 209,614 | +0.14(+0.14%) |
Apr 26, 2022 | 100.73 | 101.28 | 98.37 | 98.81 | 208,960 | -2.66(-2.62%) |
Apr 25, 2022 | 101.51 | 102.26 | 99.08 | 101.47 | 201,188 | -0.31(-0.30%) |
Apr 22, 2022 | 103.38 | 103.38 | 101.57 | 101.78 | 157,038 | -1.38(-1.34%) |
Apr 21, 2022 | 104.58 | 104.99 | 102.74 | 103.16 | 156,611 | -0.78(-0.75%) |
Apr 20, 2022 | 103.54 | 105.43 | 102.85 | 103.94 | 166,946 | +1.43(+1.39%) |
Apr 19, 2022 | 100.49 | 102.94 | 100.00 | 102.51 | 180,515 | +2.38(+2.38%) |
Apr 18, 2022 | 100.25 | 101.80 | 99.84 | 100.13 | 224,623 | -0.54(-0.54%) |
Apr 14, 2022 | 101.12 | 102.24 | 100.32 | 100.67 | 193,835 | -0.04(-0.04%) |
Apr 13, 2022 | 100.21 | 101.45 | 100.02 | 100.71 | 172,062 | +0.30(+0.30%) |
Apr 12, 2022 | 100.78 | 102.10 | 99.97 | 100.41 | 216,285 | +0.38(+0.38%) |
Apr 11, 2022 | 100.14 | 101.89 | 99.83 | 100.03 | 162,345 | -0.44(-0.44%) |
Apr 08, 2022 | 100.99 | 101.77 | 100.33 | 100.47 | 134,229 | -1.11(-1.09%) |
Apr 07, 2022 | 101.91 | 102.19 | 100.21 | 101.58 | 148,759 | -0.08(-0.08%) |
Apr 06, 2022 | 101.25 | 102.64 | 101.25 | 101.66 | 160,505 | -0.65(-0.64%) |
Apr 05, 2022 | 104.21 | 104.68 | 101.71 | 102.31 | 166,585 | -2.31(-2.21%) |
Apr 04, 2022 | 104.64 | 105.41 | 103.16 | 104.62 | 150,870 | -0.16(-0.15%) |
Apr 01, 2022 | 107.17 | 108.07 | 102.77 | 104.78 | 250,656 | -2.54(-2.37%) |
Mar 31, 2022 | 106.62 | 108.67 | 106.62 | 107.32 | 534,138 | +0.27(+0.25%) |
Mar 30, 2022 | 108.12 | 108.99 | 106.87 | 107.05 | 156,963 | -0.99(-0.92%) |
Mar 29, 2022 | 107.68 | 109.14 | 107.66 | 108.04 | 200,401 | +0.82(+0.76%) |
Mar 28, 2022 | 107.44 | 107.44 | 105.50 | 107.22 | 153,920 | -0.75(-0.69%) |
Mar 25, 2022 | 107.06 | 108.58 | 106.41 | 107.97 | 156,243 | +1.30(+1.22%) |
Mar 24, 2022 | 107.06 | 108.26 | 106.24 | 106.67 | 88,119 | -0.17(-0.16%) |
Mar 23, 2022 | 107.93 | 108.97 | 106.43 | 106.84 | 125,819 | -1.80(-1.66%) |
Mar 22, 2022 | 109.30 | 110.50 | 108.10 | 108.64 | 122,538 | -0.75(-0.69%) |
Mar 21, 2022 | 109.11 | 110.74 | 108.70 | 109.39 | 126,194 | +0.87(+0.80%) |
Mar 18, 2022 | 107.80 | 109.41 | 105.20 | 108.52 | 462,098 | +0.63(+0.58%) |
Mar 17, 2022 | 107.00 | 109.20 | 107.00 | 107.89 | 1,242,491 | +0.98(+0.92%) |
Mar 16, 2022 | 105.65 | 107.93 | 105.34 | 106.91 | 578,023 | +1.56(+1.48%) |
Mar 15, 2022 | 104.25 | 105.85 | 103.59 | 105.35 | 187,997 | +1.39(+1.34%) |
Mar 14, 2022 | 105.20 | 105.38 | 103.05 | 103.96 | 153,113 | -0.42(-0.40%) |
Mar 11, 2022 | 105.81 | 106.95 | 104.38 | 104.38 | 120,061 | -0.82(-0.78%) |
Mar 10, 2022 | 101.12 | 105.72 | 101.03 | 105.20 | 181,674 | +2.83(+2.76%) |
Mar 09, 2022 | 102.75 | 103.37 | 100.77 | 102.37 | 189,527 | +0.78(+0.77%) |
Mar 08, 2022 | 103.36 | 103.98 | 100.93 | 101.59 | 274,590 | -1.96(-1.89%) |
Mar 07, 2022 | 104.55 | 104.90 | 102.89 | 103.55 | 130,938 | -1.15(-1.10%) |
Mar 04, 2022 | 104.57 | 105.19 | 103.23 | 104.70 | 170,931 | -0.77(-0.73%) |
Mar 03, 2022 | 106.14 | 106.22 | 104.17 | 105.47 | 144,415 | +0.18(+0.17%) |
Mar 02, 2022 | 103.13 | 106.53 | 103.13 | 105.29 | 295,642 | +2.59(+2.52%) |