Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.99 | 98.50 | 96.51 | 97.24 | 13,161 | -1.19(-1.20%) |
May 27, 2022 | 98.01 | 99.48 | 97.70 | 98.43 | 6,112 | +0.64(+0.65%) |
May 26, 2022 | 98.82 | 99.10 | 95.88 | 97.79 | 14,722 | +1.42(+1.47%) |
May 25, 2022 | 95.02 | 97.09 | 95.02 | 96.37 | 8,190 | -3.43(-3.44%) |
May 24, 2022 | 100.88 | 101.76 | 98.90 | 99.80 | 10,986 | -3.48(-3.37%) |
May 23, 2022 | 102.55 | 103.76 | 101.79 | 103.28 | 7,759 | +1.28(+1.25%) |
May 20, 2022 | 102.51 | 102.55 | 100.44 | 102.00 | 14,447 | +0.35(+0.34%) |
May 19, 2022 | 100.08 | 102.12 | 99.18 | 101.65 | 8,849 | +5.41(+5.62%) |
May 18, 2022 | 97.22 | 98.40 | 96.02 | 96.24 | 6,943 | -4.26(-4.23%) |
May 17, 2022 | 101.39 | 101.70 | 99.16 | 100.50 | 12,803 | +2.81(+2.88%) |
May 16, 2022 | 98.68 | 99.52 | 97.08 | 97.68 | 10,621 | -2.55(-2.54%) |
May 13, 2022 | 99.18 | 101.48 | 98.80 | 100.23 | 8,161 | +0.45(+0.45%) |
May 12, 2022 | 98.23 | 100.22 | 97.24 | 99.78 | 13,075 | +1.78(+1.81%) |
May 11, 2022 | 95.99 | 101.68 | 95.54 | 98.00 | 32,361 | +2.06(+2.15%) |
May 10, 2022 | 99.77 | 99.77 | 95.50 | 95.94 | 29,099 | -0.38(-0.39%) |
May 09, 2022 | 97.87 | 99.50 | 95.63 | 96.32 | 21,976 | -7.05(-6.82%) |
May 06, 2022 | 102.62 | 105.27 | 101.36 | 103.37 | 18,192 | +4.03(+4.06%) |
May 05, 2022 | 100.19 | 100.19 | 98.37 | 99.34 | 8,916 | -6.27(-5.94%) |
May 04, 2022 | 104.20 | 105.82 | 102.41 | 105.61 | 27,123 | -0.50(-0.47%) |
May 03, 2022 | 105.89 | 107.31 | 105.32 | 106.11 | 19,592 | +4.94(+4.88%) |
May 02, 2022 | 101.12 | 102.38 | 99.91 | 101.17 | 15,180 | +0.40(+0.40%) |
Apr 29, 2022 | 103.83 | 104.79 | 100.47 | 100.77 | 7,898 | -0.89(-0.87%) |
Apr 28, 2022 | 99.58 | 102.26 | 86.36 | 101.66 | 21,904 | +15.30(+17.72%) |
Apr 27, 2022 | 83.78 | 87.12 | 83.64 | 86.36 | 27,809 | -3.14(-3.51%) |
Apr 26, 2022 | 90.02 | 92.82 | 87.07 | 89.50 | 28,069 | -3.01(-3.25%) |
Apr 25, 2022 | 89.90 | 92.61 | 89.13 | 92.51 | 11,393 | -1.12(-1.19%) |
Apr 22, 2022 | 94.78 | 95.03 | 92.96 | 93.63 | 18,464 | -2.21(-2.31%) |
Apr 21, 2022 | 98.26 | 98.92 | 95.84 | 95.84 | 8,319 | -1.39(-1.43%) |
Apr 20, 2022 | 98.46 | 98.53 | 96.79 | 97.23 | 9,997 | -3.40(-3.38%) |
Apr 19, 2022 | 100.59 | 100.86 | 99.34 | 100.63 | 37,360 | +7.41(+7.95%) |
Apr 18, 2022 | 92.00 | 95.95 | 92.00 | 93.22 | 10,449 | -1.05(-1.11%) |
Apr 14, 2022 | 96.30 | 96.30 | 93.54 | 94.27 | 14,284 | +0.80(+0.86%) |
Apr 13, 2022 | 92.71 | 94.26 | 92.34 | 93.47 | 21,857 | -0.12(-0.13%) |
Apr 12, 2022 | 92.08 | 94.11 | 92.04 | 93.59 | 20,456 | +0.53(+0.57%) |
Apr 11, 2022 | 92.78 | 94.37 | 92.30 | 93.06 | 12,259 | -0.37(-0.39%) |
Apr 08, 2022 | 93.19 | 94.13 | 93.05 | 93.43 | 12,332 | +0.26(+0.28%) |
Apr 07, 2022 | 91.77 | 93.64 | 91.68 | 93.17 | 9,900 | +0.65(+0.70%) |
Apr 06, 2022 | 92.35 | 92.66 | 91.09 | 92.52 | 16,005 | -4.04(-4.18%) |
Apr 05, 2022 | 98.10 | 98.32 | 95.67 | 96.56 | 11,503 | -4.07(-4.04%) |
Apr 04, 2022 | 99.22 | 101.14 | 99.22 | 100.63 | 15,570 | +4.25(+4.41%) |
Apr 01, 2022 | 96.94 | 97.19 | 94.86 | 96.38 | 8,119 | +0.68(+0.71%) |
Mar 31, 2022 | 96.47 | 97.86 | 95.53 | 95.70 | 12,941 | -7.49(-7.26%) |
Mar 30, 2022 | 103.59 | 104.13 | 102.53 | 103.19 | 10,761 | -1.21(-1.15%) |
Mar 29, 2022 | 104.11 | 104.63 | 103.29 | 104.40 | 14,537 | +2.48(+2.43%) |
Mar 28, 2022 | 101.49 | 102.25 | 100.67 | 101.92 | 13,201 | +0.23(+0.23%) |
Mar 25, 2022 | 104.21 | 104.21 | 101.12 | 101.69 | 5,295 | -3.53(-3.36%) |
Mar 24, 2022 | 104.59 | 105.39 | 104.16 | 105.22 | 9,173 | +3.49(+3.44%) |
Mar 23, 2022 | 101.77 | 102.44 | 101.05 | 101.73 | 7,628 | -1.10(-1.07%) |
Mar 22, 2022 | 102.06 | 103.60 | 102.03 | 102.83 | 21,258 | +1.86(+1.84%) |
Mar 21, 2022 | 101.13 | 102.06 | 100.38 | 100.97 | 10,204 | -0.47(-0.46%) |
Mar 18, 2022 | 95.04 | 101.44 | 94.98 | 101.44 | 13,128 | +5.77(+6.03%) |
Mar 17, 2022 | 94.40 | 96.21 | 94.25 | 95.67 | 7,446 | +0.78(+0.82%) |
Mar 16, 2022 | 93.00 | 95.40 | 92.97 | 94.89 | 10,360 | +5.68(+6.37%) |
Mar 15, 2022 | 89.73 | 89.90 | 87.39 | 89.21 | 43,298 | -1.64(-1.81%) |
Mar 14, 2022 | 93.94 | 93.94 | 90.84 | 90.85 | 10,946 | -1.24(-1.35%) |
Mar 11, 2022 | 95.09 | 95.12 | 92.09 | 92.09 | 13,423 | +0.09(+0.10%) |
Mar 10, 2022 | 92.08 | 93.04 | 90.82 | 92.00 | 21,171 | -1.03(-1.11%) |
Mar 09, 2022 | 91.11 | 93.88 | 90.77 | 93.03 | 26,590 | +8.48(+10.03%) |
Mar 08, 2022 | 84.42 | 86.10 | 82.69 | 84.55 | 51,935 | +1.95(+2.36%) |
Mar 07, 2022 | 85.51 | 85.57 | 81.96 | 82.60 | 18,528 | -1.41(-1.68%) |
Mar 04, 2022 | 85.25 | 85.48 | 83.47 | 84.01 | 132,005 | -6.37(-7.05%) |
Mar 03, 2022 | 94.15 | 94.15 | 89.80 | 90.38 | 21,135 | -5.83(-6.06%) |
Mar 02, 2022 | 95.19 | 96.85 | 94.40 | 96.21 | 18,787 | +0.98(+1.03%) |