Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.85 | 102.00 | 98.91 | 101.24 | 155,809 | +0.79(+0.79%) |
May 27, 2022 | 98.25 | 100.63 | 98.07 | 100.45 | 107,204 | +3.29(+3.38%) |
May 26, 2022 | 95.77 | 97.62 | 95.77 | 97.16 | 83,815 | +1.53(+1.60%) |
May 25, 2022 | 94.72 | 96.43 | 94.68 | 95.64 | 70,459 | +0.49(+0.51%) |
May 24, 2022 | 92.69 | 95.49 | 92.69 | 95.15 | 84,033 | +1.82(+1.95%) |
May 23, 2022 | 92.79 | 93.98 | 92.09 | 93.33 | 81,490 | +1.10(+1.19%) |
May 20, 2022 | 93.56 | 93.56 | 90.56 | 92.23 | 74,081 | -0.60(-0.65%) |
May 19, 2022 | 90.73 | 93.47 | 90.00 | 92.83 | 124,039 | +2.18(+2.40%) |
May 18, 2022 | 95.18 | 95.18 | 90.63 | 90.65 | 152,035 | -4.84(-5.07%) |
May 17, 2022 | 95.64 | 96.31 | 94.06 | 95.50 | 168,385 | +0.70(+0.74%) |
May 16, 2022 | 94.40 | 95.39 | 92.70 | 94.79 | 86,866 | +0.46(+0.48%) |
May 13, 2022 | 94.62 | 95.67 | 93.66 | 94.34 | 99,704 | -0.05(-0.05%) |
May 12, 2022 | 95.56 | 96.40 | 92.73 | 94.39 | 91,168 | -1.49(-1.55%) |
May 11, 2022 | 96.63 | 98.12 | 95.65 | 95.87 | 69,841 | -1.02(-1.05%) |
May 10, 2022 | 97.96 | 100.61 | 95.14 | 96.89 | 106,139 | -0.20(-0.20%) |
May 09, 2022 | 96.86 | 98.24 | 96.42 | 97.09 | 93,751 | +0.00(+0.00%) |
May 06, 2022 | 98.84 | 99.82 | 95.87 | 97.09 | 93,258 | -2.33(-2.34%) |
May 05, 2022 | 98.92 | 100.85 | 98.52 | 99.42 | 188,245 | +0.93(+0.95%) |
May 04, 2022 | 96.66 | 99.04 | 95.93 | 98.49 | 75,291 | +2.20(+2.28%) |
May 03, 2022 | 97.93 | 100.23 | 96.12 | 96.29 | 105,529 | -1.53(-1.56%) |
May 02, 2022 | 97.53 | 100.22 | 96.07 | 97.81 | 126,264 | -0.06(-0.06%) |
Apr 29, 2022 | 97.73 | 99.05 | 96.32 | 97.87 | 119,567 | +0.22(+0.22%) |
Apr 28, 2022 | 97.65 | 98.28 | 96.02 | 97.66 | 65,113 | +0.92(+0.95%) |
Apr 27, 2022 | 96.39 | 98.05 | 95.89 | 96.74 | 104,512 | +0.73(+0.76%) |
Apr 26, 2022 | 96.65 | 98.65 | 95.48 | 96.00 | 135,597 | -1.30(-1.33%) |
Apr 25, 2022 | 96.87 | 98.83 | 94.34 | 97.30 | 109,796 | +0.17(+0.17%) |
Apr 22, 2022 | 99.18 | 100.38 | 96.83 | 97.13 | 97,951 | -1.90(-1.92%) |
Apr 21, 2022 | 99.31 | 100.70 | 98.36 | 99.03 | 88,924 | +0.52(+0.52%) |
Apr 20, 2022 | 98.74 | 99.25 | 98.39 | 98.52 | 53,790 | +0.38(+0.38%) |
Apr 19, 2022 | 98.47 | 100.68 | 97.98 | 98.14 | 76,965 | -0.28(-0.28%) |
Apr 18, 2022 | 98.21 | 99.57 | 97.81 | 98.42 | 84,908 | +0.15(+0.15%) |
Apr 14, 2022 | 98.38 | 99.13 | 97.80 | 98.27 | 65,004 | +0.00(+0.00%) |
Apr 13, 2022 | 97.33 | 98.73 | 97.33 | 98.27 | 51,642 | +0.74(+0.76%) |
Apr 12, 2022 | 95.14 | 97.71 | 95.14 | 97.53 | 65,706 | +1.77(+1.85%) |
Apr 11, 2022 | 95.99 | 97.36 | 95.59 | 95.75 | 74,840 | -0.82(-0.85%) |
Apr 08, 2022 | 96.77 | 97.30 | 96.07 | 96.58 | 84,290 | -0.37(-0.38%) |
Apr 07, 2022 | 96.69 | 97.33 | 96.13 | 96.94 | 71,462 | +0.26(+0.27%) |
Apr 06, 2022 | 96.69 | 98.74 | 95.76 | 96.69 | 95,243 | -0.63(-0.65%) |
Apr 05, 2022 | 94.94 | 98.40 | 94.50 | 97.32 | 118,282 | +2.70(+2.86%) |
Apr 04, 2022 | 94.13 | 95.34 | 93.60 | 94.62 | 110,464 | +0.22(+0.23%) |
Apr 01, 2022 | 93.92 | 94.47 | 92.89 | 94.40 | 62,083 | +1.15(+1.23%) |
Mar 31, 2022 | 93.84 | 94.86 | 92.98 | 93.25 | 104,884 | -0.49(-0.52%) |
Mar 30, 2022 | 96.33 | 96.33 | 93.40 | 93.73 | 120,462 | -2.60(-2.69%) |
Mar 29, 2022 | 94.01 | 96.58 | 93.98 | 96.33 | 158,089 | +2.68(+2.87%) |
Mar 28, 2022 | 92.76 | 93.76 | 91.78 | 93.64 | 76,193 | +0.53(+0.57%) |
Mar 25, 2022 | 92.12 | 93.24 | 91.47 | 93.11 | 98,153 | +1.20(+1.30%) |
Mar 24, 2022 | 90.32 | 92.09 | 90.22 | 91.91 | 52,890 | +1.67(+1.86%) |
Mar 23, 2022 | 90.78 | 90.81 | 89.71 | 90.24 | 43,623 | -0.94(-1.03%) |
Mar 22, 2022 | 91.29 | 91.62 | 90.30 | 91.18 | 49,635 | +0.17(+0.18%) |
Mar 21, 2022 | 90.78 | 91.50 | 90.25 | 91.01 | 47,499 | +0.23(+0.25%) |
Mar 18, 2022 | 90.40 | 91.07 | 89.56 | 90.78 | 97,898 | +0.34(+0.37%) |
Mar 17, 2022 | 88.54 | 90.66 | 88.35 | 90.44 | 52,903 | +1.70(+1.92%) |
Mar 16, 2022 | 90.11 | 90.98 | 87.83 | 88.74 | 111,726 | -0.65(-0.73%) |
Mar 15, 2022 | 88.84 | 89.99 | 88.40 | 89.40 | 55,542 | +1.14(+1.29%) |
Mar 14, 2022 | 88.57 | 89.74 | 87.73 | 88.26 | 107,417 | -0.08(-0.09%) |
Mar 11, 2022 | 87.27 | 88.72 | 87.02 | 88.34 | 95,310 | +1.76(+2.03%) |
Mar 10, 2022 | 85.41 | 86.90 | 85.41 | 86.58 | 66,879 | -0.13(-0.15%) |
Mar 09, 2022 | 86.62 | 87.48 | 85.86 | 86.71 | 49,566 | +1.83(+2.16%) |
Mar 08, 2022 | 85.90 | 87.23 | 84.62 | 84.88 | 81,249 | -0.60(-0.71%) |
Mar 07, 2022 | 89.07 | 89.07 | 85.33 | 85.48 | 93,411 | -3.56(-4.00%) |
Mar 04, 2022 | 85.98 | 89.45 | 85.43 | 89.04 | 93,386 | +2.31(+2.67%) |
Mar 03, 2022 | 87.39 | 87.41 | 86.34 | 86.73 | 55,753 | -0.27(-0.31%) |
Mar 02, 2022 | 84.22 | 88.22 | 84.22 | 86.99 | 86,438 | +2.84(+3.37%) |