Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.34 | 93.34 | 91.75 | 92.95 | 736 | +0.25(+0.27%) |
May 27, 2022 | 92.63 | 92.70 | 92.63 | 92.70 | 262 | -1.20(-1.28%) |
May 26, 2022 | 93.87 | 93.90 | 93.87 | 93.90 | 608 | +2.26(+2.47%) |
May 24, 2022 | 91.64 | 100 | +0.37(+0.41%) | |||
May 23, 2022 | 90.53 | 91.27 | 90.53 | 91.27 | 1,044 | +1.57(+1.75%) |
May 20, 2022 | 90.19 | 90.19 | 89.62 | 89.70 | 761 | +0.02(+0.02%) |
May 19, 2022 | 91.66 | 91.66 | 89.13 | 89.68 | 4,846 | -2.34(-2.54%) |
May 18, 2022 | 100.05 | 100.05 | 92.02 | 92.02 | 2,480 | -8.38(-8.35%) |
May 17, 2022 | 101.19 | 101.19 | 99.14 | 100.40 | 1,191 | +0.01(+0.01%) |
May 16, 2022 | 100.71 | 100.71 | 100.25 | 100.39 | 3,529 | +0.35(+0.35%) |
May 13, 2022 | 97.90 | 100.05 | 97.90 | 100.04 | 2,610 | +1.20(+1.21%) |
May 12, 2022 | 98.84 | 98.84 | 98.84 | 98.84 | 181 | +0.25(+0.25%) |
May 11, 2022 | 97.85 | 98.66 | 97.85 | 98.59 | 894 | -0.28(-0.29%) |
May 10, 2022 | 98.88 | 98.88 | 98.88 | 98.88 | 234 | +0.83(+0.85%) |
May 09, 2022 | 96.65 | 98.49 | 96.65 | 98.05 | 1,035 | +1.56(+1.61%) |
May 05, 2022 | 96.49 | 125 | -0.82(-0.84%) | |||
May 04, 2022 | 97.31 | 97.31 | 97.31 | 97.31 | 622 | +0.29(+0.30%) |
May 02, 2022 | 97.02 | 94 | -4.75(-4.67%) | |||
Apr 29, 2022 | 101.77 | 101.77 | 101.77 | 101.77 | 163 | -0.43(-0.42%) |
Apr 28, 2022 | 102.20 | 102.20 | 102.20 | 102.20 | 347 | -0.90(-0.87%) |
Apr 27, 2022 | 101.00 | 103.10 | 101.00 | 103.10 | 1,034 | +1.72(+1.70%) |
Apr 26, 2022 | 102.53 | 102.69 | 101.06 | 101.38 | 1,717 | -0.25(-0.24%) |
Apr 25, 2022 | 103.82 | 103.82 | 100.90 | 101.63 | 1,988 | -1.86(-1.80%) |
Apr 22, 2022 | 103.49 | 103.49 | 103.49 | 103.49 | 506 | -1.44(-1.37%) |
Apr 21, 2022 | 104.58 | 104.96 | 104.35 | 104.93 | 2,562 | +0.85(+0.82%) |
Apr 20, 2022 | 101.35 | 104.80 | 101.35 | 104.08 | 4,209 | +2.77(+2.73%) |
Apr 19, 2022 | 100.45 | 101.42 | 100.45 | 101.31 | 568 | +1.03(+1.03%) |
Apr 18, 2022 | 101.67 | 101.67 | 100.00 | 100.28 | 2,085 | -1.62(-1.59%) |
Apr 14, 2022 | 102.47 | 102.47 | 101.91 | 101.91 | 518 | +0.03(+0.02%) |
Apr 13, 2022 | 101.54 | 101.88 | 100.84 | 101.88 | 1,351 | -0.34(-0.33%) |
Apr 12, 2022 | 101.93 | 102.22 | 101.90 | 102.22 | 1,792 | +0.22(+0.22%) |
Apr 11, 2022 | 101.55 | 102.45 | 101.55 | 102.00 | 2,308 | +0.12(+0.12%) |
Apr 08, 2022 | 102.45 | 102.45 | 101.51 | 101.88 | 3,015 | -1.57(-1.52%) |
Apr 07, 2022 | 102.90 | 103.45 | 102.90 | 103.45 | 663 | +2.03(+2.00%) |
Apr 06, 2022 | 102.19 | 103.06 | 101.42 | 101.42 | 2,391 | -1.17(-1.14%) |
Apr 05, 2022 | 99.75 | 102.98 | 99.75 | 102.59 | 1,701 | +2.47(+2.47%) |
Apr 04, 2022 | 101.62 | 101.62 | 100.12 | 100.12 | 664 | -2.11(-2.06%) |
Apr 01, 2022 | 99.39 | 102.23 | 99.39 | 102.23 | 1,265 | +2.23(+2.23%) |
Mar 31, 2022 | 99.00 | 100.00 | 98.99 | 100.00 | 3,949 | +3.26(+3.37%) |
Mar 30, 2022 | 96.88 | 96.88 | 95.25 | 96.74 | 3,616 | +0.26(+0.27%) |
Mar 29, 2022 | 97.60 | 98.97 | 96.17 | 96.48 | 3,057 | -1.56(-1.59%) |
Mar 28, 2022 | 98.04 | 98.04 | 98.04 | 98.04 | 373 | +0.54(+0.55%) |
Mar 25, 2022 | 96.95 | 98.02 | 96.95 | 97.50 | 5,260 | +1.29(+1.34%) |
Mar 24, 2022 | 96.21 | 96.21 | 96.21 | 96.21 | 519 | +0.53(+0.55%) |
Mar 23, 2022 | 95.78 | 95.78 | 95.51 | 95.68 | 603 | -1.05(-1.09%) |
Mar 22, 2022 | 97.40 | 97.40 | 95.70 | 96.73 | 15,500 | +0.00(+0.00%) |
Mar 21, 2022 | 96.36 | 96.73 | 96.36 | 96.73 | 605 | +1.20(+1.26%) |
Mar 18, 2022 | 97.23 | 97.23 | 95.53 | 95.53 | 650 | -1.16(-1.20%) |
Mar 17, 2022 | 97.11 | 97.11 | 95.66 | 96.69 | 1,271 | +0.11(+0.11%) |
Mar 16, 2022 | 97.41 | 98.09 | 93.92 | 96.58 | 16,621 | -1.72(-1.75%) |
Mar 15, 2022 | 98.61 | 98.61 | 98.10 | 98.30 | 3,444 | +0.20(+0.20%) |
Mar 14, 2022 | 97.44 | 98.10 | 97.44 | 98.10 | 3,933 | -0.33(-0.34%) |
Mar 11, 2022 | 97.79 | 98.50 | 97.79 | 98.43 | 3,521 | +0.74(+0.76%) |
Mar 10, 2022 | 98.77 | 98.77 | 97.69 | 97.69 | 1,052 | -0.61(-0.62%) |
Mar 09, 2022 | 99.72 | 99.72 | 98.30 | 98.30 | 487 | -0.66(-0.67%) |
Mar 08, 2022 | 102.04 | 102.04 | 98.96 | 98.96 | 2,486 | -5.61(-5.36%) |
Mar 07, 2022 | 103.05 | 107.02 | 102.13 | 104.57 | 5,674 | +0.85(+0.82%) |
Mar 04, 2022 | 101.90 | 103.72 | 101.57 | 103.72 | 1,668 | +4.42(+4.45%) |
Mar 03, 2022 | 96.85 | 99.30 | 96.85 | 99.30 | 1,005 | +1.97(+2.02%) |
Mar 02, 2022 | 97.33 | 97.33 | 97.33 | 97.33 | 814 | +2.94(+3.12%) |