Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.40 | 103.64 | 100.00 | 103.13 | 2,575,552 | +1.01(+0.99%) |
May 27, 2022 | 102.96 | 103.54 | 101.22 | 102.12 | 1,420,127 | -0.15(-0.15%) |
May 26, 2022 | 101.34 | 102.60 | 101.28 | 102.28 | 1,025,864 | +1.36(+1.35%) |
May 25, 2022 | 99.47 | 101.60 | 99.19 | 100.92 | 1,056,758 | +1.32(+1.33%) |
May 24, 2022 | 98.82 | 100.09 | 97.73 | 99.60 | 1,494,339 | +0.33(+0.34%) |
May 23, 2022 | 97.33 | 99.64 | 96.89 | 99.26 | 785,232 | +2.40(+2.47%) |
May 20, 2022 | 97.32 | 99.59 | 95.74 | 96.87 | 1,612,990 | +0.69(+0.72%) |
May 19, 2022 | 97.23 | 97.61 | 94.60 | 96.17 | 1,418,308 | -1.88(-1.92%) |
May 18, 2022 | 103.90 | 104.31 | 97.84 | 98.06 | 1,804,934 | -6.21(-5.95%) |
May 17, 2022 | 101.89 | 104.60 | 101.47 | 104.26 | 783,531 | +2.70(+2.66%) |
May 16, 2022 | 100.95 | 102.83 | 100.43 | 101.56 | 1,111,712 | +1.02(+1.01%) |
May 13, 2022 | 102.73 | 103.38 | 100.20 | 100.55 | 1,233,181 | -1.83(-1.78%) |
May 12, 2022 | 102.93 | 102.95 | 99.90 | 102.37 | 1,352,883 | -0.53(-0.52%) |
May 11, 2022 | 104.81 | 105.19 | 101.87 | 102.90 | 1,247,821 | -1.92(-1.83%) |
May 10, 2022 | 103.54 | 105.10 | 102.16 | 104.82 | 1,602,196 | +2.22(+2.17%) |
May 09, 2022 | 101.12 | 103.38 | 100.55 | 102.60 | 1,024,448 | +0.93(+0.92%) |
May 06, 2022 | 101.23 | 104.25 | 100.45 | 101.67 | 1,397,140 | +0.57(+0.56%) |
May 05, 2022 | 104.59 | 105.93 | 100.18 | 101.10 | 1,542,138 | -3.97(-3.78%) |
May 04, 2022 | 103.69 | 105.42 | 103.36 | 105.07 | 1,201,841 | +1.84(+1.79%) |
May 03, 2022 | 103.59 | 104.86 | 102.65 | 103.23 | 1,451,237 | +0.30(+0.29%) |
May 02, 2022 | 100.16 | 104.52 | 100.16 | 102.93 | 1,241,389 | +2.04(+2.02%) |
Apr 29, 2022 | 104.87 | 106.59 | 100.68 | 100.89 | 1,669,453 | -3.98(-3.80%) |
Apr 28, 2022 | 101.45 | 104.98 | 101.00 | 104.87 | 2,254,494 | +7.14(+7.30%) |
Apr 27, 2022 | 96.51 | 98.27 | 96.28 | 97.73 | 1,978,378 | +1.40(+1.45%) |
Apr 26, 2022 | 98.13 | 99.47 | 96.24 | 96.34 | 1,454,334 | -1.72(-1.75%) |
Apr 25, 2022 | 96.69 | 98.10 | 95.73 | 98.06 | 1,210,671 | +0.98(+1.01%) |
Apr 22, 2022 | 97.62 | 98.78 | 96.90 | 97.08 | 839,369 | -1.05(-1.07%) |
Apr 21, 2022 | 98.53 | 99.43 | 97.67 | 98.12 | 955,257 | +0.04(+0.04%) |
Apr 20, 2022 | 98.85 | 99.64 | 97.96 | 98.09 | 1,182,866 | -0.18(-0.18%) |
Apr 19, 2022 | 97.91 | 98.92 | 97.13 | 98.27 | 1,084,395 | +0.61(+0.62%) |
Apr 18, 2022 | 97.58 | 98.79 | 96.94 | 97.66 | 852,578 | -0.50(-0.51%) |
Apr 14, 2022 | 96.13 | 98.51 | 96.13 | 98.16 | 869,568 | +1.54(+1.59%) |
Apr 13, 2022 | 96.71 | 96.72 | 94.75 | 96.62 | 1,414,089 | +0.24(+0.25%) |
Apr 12, 2022 | 97.49 | 98.88 | 96.20 | 96.38 | 1,160,205 | -1.15(-1.18%) |
Apr 11, 2022 | 96.61 | 98.58 | 96.51 | 97.53 | 1,477,925 | +0.55(+0.57%) |
Apr 08, 2022 | 99.17 | 99.53 | 95.82 | 96.98 | 1,755,797 | +1.11(+1.16%) |
Apr 07, 2022 | 95.48 | 96.07 | 93.68 | 95.87 | 1,534,269 | +1.08(+1.14%) |
Apr 06, 2022 | 96.11 | 96.89 | 94.63 | 94.79 | 1,915,472 | -1.69(-1.75%) |
Apr 05, 2022 | 97.34 | 98.20 | 95.59 | 96.48 | 1,920,948 | -1.15(-1.18%) |
Apr 04, 2022 | 96.62 | 98.19 | 95.70 | 97.63 | 1,748,580 | -0.39(-0.40%) |
Apr 01, 2022 | 102.24 | 102.44 | 95.83 | 98.02 | 2,147,129 | -4.35(-4.25%) |
Mar 31, 2022 | 104.16 | 105.15 | 102.09 | 102.37 | 1,426,100 | -1.95(-1.87%) |
Mar 30, 2022 | 105.38 | 105.89 | 102.90 | 104.32 | 1,121,125 | -0.82(-0.78%) |
Mar 29, 2022 | 104.67 | 105.67 | 103.98 | 105.14 | 1,399,172 | +0.47(+0.44%) |
Mar 28, 2022 | 103.64 | 105.03 | 102.79 | 104.67 | 1,028,844 | +0.59(+0.57%) |
Mar 25, 2022 | 101.22 | 104.13 | 101.04 | 104.08 | 1,219,864 | +2.98(+2.95%) |
Mar 24, 2022 | 99.78 | 101.38 | 99.61 | 101.10 | 783,657 | +1.62(+1.62%) |
Mar 23, 2022 | 101.18 | 101.92 | 99.35 | 99.48 | 927,591 | -1.34(-1.33%) |
Mar 22, 2022 | 100.32 | 100.88 | 98.63 | 100.82 | 864,735 | +0.73(+0.73%) |
Mar 21, 2022 | 100.12 | 101.98 | 99.71 | 100.09 | 1,156,182 | +0.38(+0.38%) |
Mar 18, 2022 | 98.76 | 99.81 | 97.33 | 99.71 | 3,111,894 | +0.85(+0.86%) |
Mar 17, 2022 | 95.99 | 99.06 | 95.42 | 98.86 | 994,283 | +1.89(+1.95%) |
Mar 16, 2022 | 94.01 | 96.99 | 93.79 | 96.97 | 1,361,703 | +3.32(+3.54%) |
Mar 15, 2022 | 94.72 | 94.99 | 92.50 | 93.66 | 1,598,324 | -0.28(-0.29%) |
Mar 14, 2022 | 96.47 | 97.19 | 92.60 | 93.93 | 1,611,164 | -3.24(-3.34%) |
Mar 11, 2022 | 97.10 | 98.00 | 96.29 | 97.17 | 1,687,466 | -0.07(-0.07%) |
Mar 10, 2022 | 95.98 | 98.07 | 97.24 | 1,080,489 | +0.68(+0.71%) | |
Mar 09, 2022 | 97.46 | 97.61 | 94.64 | 96.55 | 1,782,421 | +0.03(+0.03%) |
Mar 08, 2022 | 99.00 | 100.47 | 96.45 | 96.53 | 1,332,112 | -3.39(-3.40%) |
Mar 07, 2022 | 100.53 | 102.25 | 99.45 | 99.92 | 1,483,686 | -1.28(-1.27%) |
Mar 04, 2022 | 97.51 | 102.21 | 97.51 | 101.20 | 2,139,500 | +3.72(+3.81%) |
Mar 03, 2022 | 97.96 | 99.67 | 97.08 | 97.49 | 2,066,173 | +0.17(+0.18%) |
Mar 02, 2022 | 98.56 | 98.56 | 96.02 | 97.32 | 1,744,634 | -1.78(-1.79%) |