Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.44 | 101.61 | 100.61 | 100.87 | 1,470,697 | -1.00(-0.98%) |
May 27, 2022 | 100.87 | 101.87 | 100.62 | 101.87 | 1,318,997 | +1.09(+1.09%) |
May 26, 2022 | 100.57 | 101.24 | 100.55 | 100.78 | 1,693,316 | +0.68(+0.68%) |
May 25, 2022 | 99.29 | 100.32 | 99.17 | 100.10 | 1,616,028 | +0.75(+0.76%) |
May 24, 2022 | 98.05 | 99.55 | 97.62 | 99.35 | 1,771,884 | +0.98(+1.00%) |
May 23, 2022 | 97.81 | 99.05 | 97.70 | 98.36 | 1,426,652 | +1.29(+1.33%) |
May 20, 2022 | 97.04 | 97.50 | 95.32 | 97.08 | 1,903,640 | +0.56(+0.58%) |
May 19, 2022 | 96.59 | 97.30 | 95.81 | 96.52 | 4,855,902 | -1.37(-1.40%) |
May 18, 2022 | 100.18 | 100.25 | 97.59 | 97.89 | 14,704,664 | -2.56(-2.55%) |
May 17, 2022 | 100.11 | 100.56 | 99.35 | 100.45 | 1,372,727 | +1.20(+1.20%) |
May 16, 2022 | 98.43 | 99.90 | 98.39 | 99.25 | 1,963,341 | +0.83(+0.84%) |
May 13, 2022 | 97.84 | 98.52 | 97.20 | 98.43 | 1,136,164 | +1.15(+1.18%) |
May 12, 2022 | 96.62 | 97.28 | 95.79 | 97.28 | 3,144,677 | +0.60(+0.62%) |
May 11, 2022 | 96.87 | 98.52 | 96.57 | 96.68 | 1,948,074 | -0.06(-0.06%) |
May 10, 2022 | 97.61 | 97.98 | 96.01 | 96.73 | 1,392,208 | -0.04(-0.04%) |
May 09, 2022 | 97.54 | 97.65 | 96.45 | 96.77 | 1,356,989 | -1.73(-1.76%) |
May 06, 2022 | 97.69 | 98.68 | 97.07 | 98.50 | 1,863,982 | +0.54(+0.55%) |
May 05, 2022 | 99.12 | 99.20 | 97.10 | 97.97 | 1,291,858 | -1.66(-1.67%) |
May 04, 2022 | 97.34 | 99.71 | 97.20 | 99.63 | 1,484,576 | +2.57(+2.65%) |
May 03, 2022 | 96.63 | 97.71 | 96.13 | 97.06 | 934,340 | +0.76(+0.79%) |
May 02, 2022 | 96.32 | 96.88 | 94.76 | 96.30 | 1,663,513 | +0.19(+0.20%) |
Apr 29, 2022 | 98.39 | 98.43 | 95.94 | 96.10 | 746,843 | -2.97(-2.99%) |
Apr 28, 2022 | 98.13 | 99.47 | 97.49 | 99.07 | 930,892 | +1.45(+1.48%) |
Apr 27, 2022 | 97.57 | 98.55 | 97.10 | 97.62 | 1,472,115 | -0.01(-0.01%) |
Apr 26, 2022 | 98.66 | 99.24 | 97.62 | 97.63 | 2,290,638 | -1.34(-1.36%) |
Apr 25, 2022 | 98.69 | 99.24 | 96.88 | 98.98 | 1,306,140 | -0.24(-0.24%) |
Apr 22, 2022 | 100.93 | 100.95 | 99.11 | 99.22 | 2,422,823 | -2.06(-2.03%) |
Apr 21, 2022 | 102.33 | 102.82 | 101.16 | 101.28 | 907,284 | -0.63(-0.62%) |
Apr 20, 2022 | 101.51 | 102.29 | 101.50 | 101.91 | 1,407,845 | +0.84(+0.83%) |
Apr 19, 2022 | 100.30 | 101.23 | 100.17 | 101.07 | 3,867,572 | +0.77(+0.77%) |
Apr 18, 2022 | 100.34 | 100.91 | 99.93 | 100.30 | 2,387,945 | -0.12(-0.12%) |
Apr 14, 2022 | 100.39 | 101.08 | 100.36 | 100.42 | 1,781,239 | -0.02(-0.02%) |
Apr 13, 2022 | 100.32 | 100.61 | 99.83 | 100.44 | 1,643,330 | +0.12(+0.12%) |
Apr 12, 2022 | 100.65 | 101.21 | 100.01 | 100.32 | 5,255,089 | +0.03(+0.03%) |
Apr 11, 2022 | 101.32 | 101.53 | 100.19 | 100.29 | 1,067,412 | -1.15(-1.13%) |
Apr 08, 2022 | 100.76 | 101.73 | 100.75 | 101.44 | 1,281,408 | +0.68(+0.67%) |
Apr 07, 2022 | 99.96 | 100.99 | 99.63 | 100.77 | 990,797 | +0.65(+0.65%) |
Apr 06, 2022 | 99.16 | 100.26 | 99.07 | 100.12 | 1,225,461 | +0.89(+0.90%) |
Apr 05, 2022 | 99.48 | 100.59 | 98.99 | 99.23 | 920,094 | -0.47(-0.47%) |
Apr 04, 2022 | 99.65 | 99.80 | 98.80 | 99.70 | 1,177,385 | -0.07(-0.07%) |
Apr 01, 2022 | 99.27 | 99.81 | 98.76 | 99.77 | 519,780 | +0.68(+0.68%) |
Mar 31, 2022 | 99.95 | 100.27 | 99.03 | 99.10 | 822,474 | -0.99(-0.99%) |
Mar 30, 2022 | 99.97 | 100.23 | 99.66 | 100.09 | 1,378,615 | +0.12(+0.12%) |
Mar 29, 2022 | 99.52 | 99.97 | 98.99 | 99.97 | 3,749,284 | +0.78(+0.79%) |
Mar 28, 2022 | 99.17 | 99.23 | 98.44 | 99.19 | 1,150,182 | -0.31(-0.31%) |
Mar 25, 2022 | 98.62 | 99.51 | 98.51 | 99.50 | 764,326 | +1.08(+1.10%) |
Mar 24, 2022 | 98.04 | 98.45 | 97.83 | 98.41 | 540,151 | +0.80(+0.82%) |
Mar 23, 2022 | 98.24 | 98.42 | 97.61 | 97.61 | 476,033 | -0.55(-0.56%) |
Mar 22, 2022 | 98.09 | 98.29 | 97.61 | 98.17 | 1,786,699 | +0.39(+0.40%) |
Mar 21, 2022 | 97.45 | 98.15 | 97.28 | 97.78 | 1,327,564 | +0.83(+0.85%) |
Mar 18, 2022 | 97.04 | 97.10 | 96.35 | 96.95 | 1,044,922 | -0.09(-0.09%) |
Mar 17, 2022 | 96.32 | 97.11 | 96.08 | 97.04 | 1,313,164 | +1.02(+1.06%) |
Mar 16, 2022 | 96.15 | 96.47 | 94.81 | 96.02 | 955,545 | +0.14(+0.14%) |
Mar 15, 2022 | 95.33 | 96.09 | 94.86 | 95.88 | 1,095,520 | +0.29(+0.31%) |
Mar 14, 2022 | 95.86 | 96.45 | 95.17 | 95.59 | 810,783 | -0.27(-0.28%) |
Mar 11, 2022 | 96.16 | 96.91 | 95.76 | 95.86 | 918,872 | -0.38(-0.39%) |
Mar 10, 2022 | 95.74 | 96.37 | 95.52 | 96.23 | 856,445 | +0.20(+0.21%) |
Mar 09, 2022 | 96.64 | 97.12 | 95.88 | 96.03 | 1,569,066 | -0.11(-0.11%) |
Mar 08, 2022 | 97.33 | 97.71 | 96.10 | 96.14 | 4,976,422 | -0.75(-0.78%) |
Mar 07, 2022 | 97.24 | 97.72 | 96.11 | 96.90 | 1,478,509 | -0.66(-0.68%) |
Mar 04, 2022 | 96.17 | 97.61 | 95.85 | 97.56 | 918,483 | +0.93(+0.96%) |
Mar 03, 2022 | 96.37 | 97.08 | 96.12 | 96.63 | 1,145,758 | +0.45(+0.47%) |
Mar 02, 2022 | 95.03 | 96.68 | 94.98 | 96.18 | 937,672 | +1.66(+1.75%) |