Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.90 | 101.20 | 99.82 | 100.51 | 752,831 | -0.74(-0.73%) |
May 27, 2022 | 99.85 | 101.30 | 99.75 | 101.25 | 432,400 | +1.79(+1.80%) |
May 26, 2022 | 98.28 | 99.85 | 98.28 | 99.46 | 348,522 | +1.92(+1.96%) |
May 25, 2022 | 95.78 | 97.98 | 95.58 | 97.55 | 727,929 | +1.66(+1.73%) |
May 24, 2022 | 96.01 | 96.12 | 94.00 | 95.89 | 3,276,957 | -0.65(-0.68%) |
May 23, 2022 | 96.37 | 97.08 | 95.50 | 96.54 | 278,134 | +1.04(+1.09%) |
May 20, 2022 | 96.98 | 96.98 | 93.50 | 95.50 | 401,108 | -0.52(-0.54%) |
May 19, 2022 | 95.65 | 97.09 | 95.33 | 96.02 | 306,761 | -0.39(-0.40%) |
May 18, 2022 | 98.65 | 98.82 | 96.00 | 96.41 | 276,722 | -3.35(-3.36%) |
May 17, 2022 | 98.33 | 99.76 | 97.82 | 99.76 | 300,140 | +3.00(+3.11%) |
May 16, 2022 | 96.78 | 97.43 | 96.01 | 96.76 | 308,554 | -0.24(-0.25%) |
May 13, 2022 | 95.73 | 97.35 | 95.73 | 97.00 | 279,676 | +2.27(+2.40%) |
May 12, 2022 | 93.64 | 95.18 | 93.03 | 94.72 | 797,822 | +0.76(+0.81%) |
May 11, 2022 | 95.35 | 97.10 | 93.89 | 93.96 | 362,484 | -1.29(-1.35%) |
May 10, 2022 | 96.99 | 97.18 | 93.66 | 95.25 | 426,822 | -0.68(-0.71%) |
May 09, 2022 | 97.54 | 97.97 | 95.52 | 95.94 | 445,402 | -2.70(-2.73%) |
May 06, 2022 | 99.05 | 99.51 | 97.42 | 98.63 | 456,911 | -0.82(-0.82%) |
May 05, 2022 | 101.66 | 101.76 | 98.51 | 99.45 | 454,446 | -3.07(-3.00%) |
May 04, 2022 | 100.30 | 102.65 | 99.51 | 102.53 | 2,873,905 | +2.55(+2.55%) |
May 03, 2022 | 98.98 | 100.45 | 98.71 | 99.97 | 383,543 | +1.19(+1.21%) |
May 02, 2022 | 98.51 | 99.43 | 96.83 | 98.78 | 619,826 | +0.30(+0.30%) |
Apr 29, 2022 | 100.80 | 101.41 | 98.33 | 98.48 | 245,881 | -2.60(-2.57%) |
Apr 28, 2022 | 100.40 | 101.47 | 98.72 | 101.08 | 408,542 | +1.62(+1.63%) |
Apr 27, 2022 | 99.82 | 100.48 | 98.79 | 99.46 | 714,481 | -0.12(-0.12%) |
Apr 26, 2022 | 101.63 | 101.77 | 99.57 | 99.58 | 566,890 | -2.64(-2.58%) |
Apr 25, 2022 | 101.06 | 102.30 | 99.51 | 102.22 | 3,139,754 | +0.49(+0.48%) |
Apr 22, 2022 | 103.90 | 103.90 | 101.69 | 101.72 | 294,027 | -2.77(-2.65%) |
Apr 21, 2022 | 106.94 | 107.14 | 104.19 | 104.50 | 563,731 | -1.64(-1.54%) |
Apr 20, 2022 | 105.88 | 106.63 | 105.71 | 106.14 | 282,895 | +0.84(+0.79%) |
Apr 19, 2022 | 103.49 | 105.42 | 103.49 | 105.30 | 216,601 | +1.91(+1.84%) |
Apr 18, 2022 | 103.31 | 103.83 | 102.86 | 103.39 | 264,182 | +0.01(+0.01%) |
Apr 14, 2022 | 103.78 | 104.38 | 103.37 | 103.38 | 180,087 | -0.21(-0.20%) |
Apr 13, 2022 | 102.10 | 103.66 | 102.09 | 103.59 | 199,686 | +1.63(+1.60%) |
Apr 12, 2022 | 102.96 | 103.78 | 101.71 | 101.97 | 390,433 | -0.29(-0.28%) |
Apr 11, 2022 | 102.25 | 103.64 | 102.17 | 102.25 | 610,967 | -0.34(-0.33%) |
Apr 08, 2022 | 102.48 | 103.41 | 102.04 | 102.59 | 358,363 | +0.24(+0.24%) |
Apr 07, 2022 | 102.91 | 102.91 | 101.22 | 102.35 | 444,360 | -0.51(-0.50%) |
Apr 06, 2022 | 103.15 | 103.38 | 102.23 | 102.86 | 697,648 | -0.57(-0.55%) |
Apr 05, 2022 | 105.25 | 105.94 | 103.35 | 103.43 | 4,140,810 | -2.05(-1.95%) |
Apr 04, 2022 | 105.99 | 105.99 | 105.03 | 105.48 | 938,836 | -0.41(-0.39%) |
Apr 01, 2022 | 106.27 | 106.46 | 105.06 | 105.90 | 605,303 | +0.30(+0.28%) |
Mar 31, 2022 | 106.88 | 107.28 | 105.48 | 105.60 | 243,752 | -1.27(-1.19%) |
Mar 30, 2022 | 108.03 | 108.07 | 106.37 | 106.87 | 888,898 | -1.29(-1.19%) |
Mar 29, 2022 | 106.76 | 108.34 | 106.76 | 108.16 | 423,986 | +2.07(+1.95%) |
Mar 28, 2022 | 106.13 | 106.13 | 104.98 | 106.09 | 1,082,821 | -0.20(-0.19%) |
Mar 25, 2022 | 105.57 | 106.30 | 105.20 | 106.29 | 3,904,515 | +1.13(+1.07%) |
Mar 24, 2022 | 104.61 | 105.16 | 103.84 | 105.16 | 178,176 | +1.13(+1.09%) |
Mar 23, 2022 | 105.28 | 105.41 | 103.95 | 104.03 | 331,533 | -1.56(-1.48%) |
Mar 22, 2022 | 105.74 | 106.51 | 105.32 | 105.59 | 331,018 | +0.35(+0.34%) |
Mar 21, 2022 | 105.63 | 106.30 | 104.55 | 105.24 | 245,381 | +0.08(+0.07%) |
Mar 18, 2022 | 104.27 | 105.36 | 103.67 | 105.16 | 327,915 | +0.43(+0.41%) |
Mar 17, 2022 | 103.62 | 104.76 | 103.46 | 104.73 | 160,722 | +0.62(+0.60%) |
Mar 16, 2022 | 102.75 | 104.11 | 101.80 | 104.11 | 237,929 | +2.36(+2.32%) |
Mar 15, 2022 | 100.80 | 101.77 | 100.43 | 101.75 | 186,268 | +1.30(+1.29%) |
Mar 14, 2022 | 101.56 | 101.89 | 99.91 | 100.45 | 244,389 | -0.53(-0.52%) |
Mar 11, 2022 | 102.54 | 102.75 | 100.96 | 100.98 | 219,678 | -0.73(-0.72%) |
Mar 10, 2022 | 100.48 | 101.82 | 100.23 | 101.71 | 165,381 | +0.23(+0.23%) |
Mar 09, 2022 | 100.88 | 102.08 | 100.76 | 101.48 | 329,371 | +2.39(+2.41%) |
Mar 08, 2022 | 98.85 | 101.24 | 98.21 | 99.09 | 339,258 | +0.72(+0.73%) |
Mar 07, 2022 | 101.73 | 101.73 | 98.37 | 98.37 | 372,135 | -3.57(-3.50%) |
Mar 04, 2022 | 102.40 | 102.54 | 100.82 | 101.94 | 209,088 | -1.39(-1.35%) |
Mar 03, 2022 | 104.21 | 104.39 | 102.43 | 103.33 | 279,317 | -0.50(-0.48%) |
Mar 02, 2022 | 101.57 | 104.35 | 101.57 | 103.83 | 288,263 | +2.80(+2.77%) |