Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.92 | 101.85 | 98.82 | 101.16 | 205,671 | +0.21(+0.20%) |
May 27, 2022 | 99.64 | 101.91 | 99.64 | 100.96 | 221,968 | +2.00(+2.02%) |
May 26, 2022 | 97.77 | 99.60 | 97.27 | 98.96 | 200,937 | +1.85(+1.90%) |
May 25, 2022 | 96.30 | 98.47 | 95.81 | 97.11 | 209,278 | +0.75(+0.78%) |
May 24, 2022 | 97.47 | 97.64 | 94.46 | 96.36 | 338,911 | -1.74(-1.78%) |
May 23, 2022 | 99.54 | 100.52 | 97.92 | 98.10 | 336,041 | -0.29(-0.30%) |
May 20, 2022 | 101.24 | 101.44 | 97.35 | 98.39 | 219,381 | -2.33(-2.31%) |
May 19, 2022 | 101.47 | 102.34 | 99.90 | 100.72 | 199,122 | -2.03(-1.97%) |
May 18, 2022 | 104.22 | 105.30 | 101.97 | 102.75 | 241,776 | -2.76(-2.61%) |
May 17, 2022 | 105.90 | 106.39 | 105.27 | 105.51 | 188,776 | +1.20(+1.15%) |
May 16, 2022 | 103.20 | 105.06 | 102.32 | 104.30 | 152,366 | +0.53(+0.51%) |
May 13, 2022 | 102.13 | 104.55 | 101.66 | 103.78 | 176,598 | +2.37(+2.34%) |
May 12, 2022 | 99.50 | 101.55 | 98.98 | 101.41 | 162,939 | +1.99(+2.00%) |
May 11, 2022 | 100.63 | 101.45 | 98.05 | 99.42 | 308,916 | -0.36(-0.36%) |
May 10, 2022 | 104.47 | 104.59 | 98.68 | 99.78 | 180,854 | -3.89(-3.75%) |
May 09, 2022 | 101.58 | 104.64 | 101.58 | 103.67 | 266,377 | +0.94(+0.92%) |
May 06, 2022 | 104.12 | 105.48 | 102.15 | 102.72 | 199,156 | -2.02(-1.93%) |
May 05, 2022 | 107.33 | 108.00 | 103.54 | 104.74 | 211,842 | -3.63(-3.35%) |
May 04, 2022 | 105.03 | 108.90 | 104.49 | 108.37 | 244,075 | +4.22(+4.05%) |
May 03, 2022 | 99.47 | 104.37 | 99.16 | 104.15 | 241,123 | +5.13(+5.18%) |
May 02, 2022 | 102.33 | 102.91 | 96.24 | 99.02 | 250,657 | -3.06(-3.00%) |
Apr 29, 2022 | 102.63 | 104.72 | 101.13 | 102.08 | 240,146 | -0.28(-0.28%) |
Apr 28, 2022 | 100.92 | 103.62 | 96.33 | 102.36 | 323,804 | +8.51(+9.07%) |
Apr 27, 2022 | 93.47 | 94.99 | 92.72 | 93.85 | 172,634 | +0.19(+0.20%) |
Apr 26, 2022 | 95.39 | 96.78 | 93.42 | 93.67 | 170,628 | -2.82(-2.92%) |
Apr 25, 2022 | 96.77 | 96.87 | 94.22 | 96.48 | 173,695 | -1.20(-1.23%) |
Apr 22, 2022 | 100.38 | 100.38 | 97.10 | 97.68 | 141,395 | -3.11(-3.09%) |
Apr 21, 2022 | 101.72 | 101.87 | 99.77 | 100.79 | 165,246 | +0.29(+0.29%) |
Apr 20, 2022 | 98.03 | 101.52 | 98.03 | 100.50 | 309,310 | +3.15(+3.23%) |
Apr 19, 2022 | 95.94 | 97.69 | 95.00 | 97.35 | 164,540 | +1.98(+2.08%) |
Apr 18, 2022 | 95.15 | 96.26 | 94.90 | 95.37 | 133,097 | -0.11(-0.11%) |
Apr 14, 2022 | 97.55 | 98.35 | 95.33 | 95.48 | 175,942 | -2.00(-2.05%) |
Apr 13, 2022 | 97.04 | 98.09 | 96.90 | 97.48 | 157,272 | +0.59(+0.60%) |
Apr 12, 2022 | 96.69 | 98.59 | 96.69 | 96.89 | 164,943 | +0.87(+0.90%) |
Apr 11, 2022 | 97.02 | 98.18 | 95.87 | 96.02 | 194,506 | -1.06(-1.09%) |
Apr 08, 2022 | 98.49 | 99.54 | 97.03 | 97.09 | 194,007 | -1.28(-1.30%) |
Apr 07, 2022 | 99.16 | 99.49 | 98.18 | 98.37 | 225,942 | -0.81(-0.82%) |
Apr 06, 2022 | 98.32 | 101.34 | 98.32 | 99.17 | 274,581 | +0.06(+0.06%) |
Apr 05, 2022 | 100.67 | 100.94 | 98.94 | 99.12 | 279,934 | -1.54(-1.53%) |
Apr 04, 2022 | 101.00 | 101.14 | 98.76 | 100.66 | 172,026 | -0.34(-0.34%) |
Apr 01, 2022 | 100.45 | 102.13 | 100.02 | 101.00 | 345,830 | +0.90(+0.90%) |
Mar 31, 2022 | 97.87 | 100.55 | 97.87 | 100.10 | 338,096 | +1.74(+1.76%) |
Mar 30, 2022 | 99.67 | 100.37 | 97.94 | 98.37 | 143,676 | -0.84(-0.85%) |
Mar 29, 2022 | 97.03 | 99.78 | 97.03 | 99.20 | 201,434 | +2.94(+3.06%) |
Mar 28, 2022 | 97.68 | 97.68 | 95.75 | 96.26 | 140,829 | -2.22(-2.26%) |
Mar 25, 2022 | 97.54 | 98.64 | 97.02 | 98.48 | 141,644 | +1.13(+1.16%) |
Mar 24, 2022 | 98.20 | 98.29 | 97.20 | 97.35 | 115,255 | -0.46(-0.47%) |
Mar 23, 2022 | 97.02 | 98.59 | 96.32 | 97.81 | 151,286 | +0.19(+0.20%) |
Mar 22, 2022 | 100.53 | 100.86 | 97.19 | 97.61 | 208,497 | -2.15(-2.16%) |
Mar 21, 2022 | 99.36 | 100.58 | 98.85 | 99.77 | 146,921 | +0.32(+0.32%) |
Mar 18, 2022 | 98.51 | 99.54 | 96.58 | 99.45 | 324,531 | -0.13(-0.13%) |
Mar 17, 2022 | 99.03 | 100.42 | 98.55 | 99.57 | 216,130 | +0.11(+0.11%) |
Mar 16, 2022 | 99.90 | 100.95 | 97.82 | 99.47 | 186,374 | +0.24(+0.25%) |
Mar 15, 2022 | 99.65 | 99.94 | 98.18 | 99.22 | 125,099 | +0.59(+0.60%) |
Mar 14, 2022 | 99.31 | 100.04 | 98.10 | 98.63 | 169,715 | +0.19(+0.19%) |
Mar 11, 2022 | 99.92 | 101.01 | 98.24 | 98.44 | 191,848 | -1.17(-1.17%) |
Mar 10, 2022 | 97.87 | 100.92 | 97.77 | 99.61 | 150,178 | +0.14(+0.14%) |
Mar 09, 2022 | 100.61 | 100.61 | 99.02 | 99.48 | 116,523 | +1.05(+1.07%) |
Mar 08, 2022 | 97.34 | 100.10 | 96.71 | 98.42 | 135,202 | +2.06(+2.13%) |
Mar 07, 2022 | 98.24 | 98.24 | 95.39 | 96.37 | 138,955 | -1.65(-1.68%) |
Mar 04, 2022 | 97.81 | 98.20 | 96.51 | 98.01 | 119,880 | -0.84(-0.85%) |
Mar 03, 2022 | 100.08 | 100.28 | 97.95 | 98.85 | 168,830 | -0.42(-0.42%) |
Mar 02, 2022 | 96.58 | 100.16 | 95.63 | 99.27 | 232,523 | +3.63(+3.79%) |