Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.89 | 101.18 | 99.81 | 100.50 | 752,924 | -0.74(-0.73%) |
May 27, 2022 | 99.83 | 101.29 | 99.74 | 101.24 | 432,453 | +1.79(+1.80%) |
May 26, 2022 | 98.27 | 99.83 | 98.27 | 99.45 | 348,565 | +1.92(+1.96%) |
May 25, 2022 | 95.77 | 97.97 | 95.57 | 97.53 | 728,019 | +1.66(+1.73%) |
May 24, 2022 | 96.00 | 96.11 | 93.99 | 95.88 | 3,277,362 | -0.65(-0.68%) |
May 23, 2022 | 96.36 | 97.07 | 95.49 | 96.53 | 278,168 | +1.04(+1.09%) |
May 20, 2022 | 96.97 | 96.97 | 93.49 | 95.49 | 401,158 | -0.52(-0.54%) |
May 19, 2022 | 95.64 | 97.08 | 95.31 | 96.01 | 306,799 | -0.39(-0.40%) |
May 18, 2022 | 98.64 | 98.80 | 95.99 | 96.40 | 276,757 | -3.35(-3.36%) |
May 17, 2022 | 98.31 | 99.75 | 97.81 | 99.75 | 300,177 | +3.00(+3.11%) |
May 16, 2022 | 96.77 | 97.42 | 96.00 | 96.74 | 308,592 | -0.24(-0.25%) |
May 13, 2022 | 95.72 | 97.34 | 95.72 | 96.98 | 279,711 | +2.27(+2.40%) |
May 12, 2022 | 93.62 | 95.16 | 93.02 | 94.71 | 797,920 | +0.76(+0.81%) |
May 11, 2022 | 95.34 | 97.09 | 93.87 | 93.95 | 362,529 | -1.29(-1.35%) |
May 10, 2022 | 96.97 | 97.17 | 93.65 | 95.24 | 426,875 | -0.68(-0.71%) |
May 09, 2022 | 97.52 | 97.96 | 95.51 | 95.93 | 445,457 | -2.70(-2.73%) |
May 06, 2022 | 99.04 | 99.50 | 97.40 | 98.62 | 456,967 | -0.82(-0.82%) |
May 05, 2022 | 101.64 | 101.75 | 98.50 | 99.44 | 454,502 | -3.07(-3.00%) |
May 04, 2022 | 100.29 | 102.64 | 99.50 | 102.51 | 2,874,260 | +2.55(+2.55%) |
May 03, 2022 | 98.97 | 100.44 | 98.70 | 99.96 | 383,591 | +1.19(+1.21%) |
May 02, 2022 | 98.50 | 99.42 | 96.82 | 98.77 | 619,903 | +0.30(+0.30%) |
Apr 29, 2022 | 100.79 | 101.40 | 98.32 | 98.47 | 245,912 | -2.60(-2.57%) |
Apr 28, 2022 | 100.38 | 101.46 | 98.71 | 101.07 | 408,593 | +1.62(+1.63%) |
Apr 27, 2022 | 99.81 | 100.47 | 98.78 | 99.45 | 714,569 | -0.12(-0.12%) |
Apr 26, 2022 | 101.62 | 101.76 | 99.56 | 99.57 | 566,960 | -2.64(-2.58%) |
Apr 25, 2022 | 101.05 | 102.29 | 99.50 | 102.20 | 3,140,142 | +0.49(+0.48%) |
Apr 22, 2022 | 103.89 | 103.89 | 101.67 | 101.71 | 294,063 | -2.77(-2.65%) |
Apr 21, 2022 | 106.92 | 107.12 | 104.18 | 104.49 | 563,800 | -1.64(-1.54%) |
Apr 20, 2022 | 105.86 | 106.61 | 105.70 | 106.12 | 282,930 | +0.84(+0.79%) |
Apr 19, 2022 | 103.47 | 105.41 | 103.47 | 105.29 | 216,627 | +1.91(+1.84%) |
Apr 18, 2022 | 103.30 | 103.82 | 102.85 | 103.38 | 264,215 | +0.01(+0.01%) |
Apr 14, 2022 | 103.76 | 104.37 | 103.36 | 103.37 | 180,109 | -0.21(-0.20%) |
Apr 13, 2022 | 102.09 | 103.65 | 102.08 | 103.58 | 199,710 | +1.63(+1.60%) |
Apr 12, 2022 | 102.94 | 103.76 | 101.69 | 101.95 | 390,482 | -0.29(-0.28%) |
Apr 11, 2022 | 102.23 | 103.63 | 102.16 | 102.24 | 611,042 | -0.34(-0.33%) |
Apr 08, 2022 | 102.46 | 103.40 | 102.03 | 102.58 | 358,407 | +0.24(+0.23%) |
Apr 07, 2022 | 102.90 | 102.90 | 101.21 | 102.34 | 444,415 | -0.51(-0.50%) |
Apr 06, 2022 | 103.14 | 103.37 | 102.21 | 102.85 | 697,734 | -0.57(-0.55%) |
Apr 05, 2022 | 105.24 | 105.93 | 103.34 | 103.42 | 4,141,321 | -2.05(-1.94%) |
Apr 04, 2022 | 105.98 | 105.98 | 105.02 | 105.47 | 938,952 | -0.41(-0.39%) |
Apr 01, 2022 | 106.26 | 106.45 | 105.05 | 105.88 | 605,377 | +0.30(+0.28%) |
Mar 31, 2022 | 106.86 | 107.27 | 105.47 | 105.58 | 243,782 | -1.27(-1.19%) |
Mar 30, 2022 | 108.02 | 108.06 | 106.36 | 106.86 | 889,008 | -1.29(-1.19%) |
Mar 29, 2022 | 106.75 | 108.33 | 106.75 | 108.15 | 424,038 | +2.07(+1.95%) |
Mar 28, 2022 | 106.11 | 106.11 | 104.97 | 106.08 | 1,082,955 | -0.20(-0.19%) |
Mar 25, 2022 | 105.56 | 106.29 | 105.19 | 106.28 | 3,904,997 | +1.13(+1.07%) |
Mar 24, 2022 | 104.59 | 105.15 | 103.83 | 105.15 | 178,198 | +1.13(+1.09%) |
Mar 23, 2022 | 105.27 | 105.40 | 103.94 | 104.02 | 331,574 | -1.56(-1.48%) |
Mar 22, 2022 | 105.72 | 106.49 | 105.30 | 105.58 | 331,059 | +0.36(+0.34%) |
Mar 21, 2022 | 105.62 | 106.28 | 104.54 | 105.23 | 245,412 | +0.08(+0.07%) |
Mar 18, 2022 | 104.26 | 105.34 | 103.65 | 105.15 | 327,955 | +0.43(+0.41%) |
Mar 17, 2022 | 103.61 | 104.74 | 103.45 | 104.72 | 160,741 | +0.62(+0.60%) |
Mar 16, 2022 | 102.73 | 104.09 | 101.79 | 104.09 | 237,958 | +2.36(+2.32%) |
Mar 15, 2022 | 100.78 | 101.75 | 100.42 | 101.73 | 186,291 | +1.30(+1.29%) |
Mar 14, 2022 | 101.55 | 101.88 | 99.90 | 100.44 | 244,419 | -0.53(-0.52%) |
Mar 11, 2022 | 102.53 | 102.73 | 100.95 | 100.97 | 219,705 | -0.73(-0.72%) |
Mar 10, 2022 | 100.47 | 101.81 | 100.22 | 101.70 | 165,402 | +0.23(+0.23%) |
Mar 09, 2022 | 100.87 | 102.07 | 100.75 | 101.47 | 329,411 | +2.39(+2.41%) |
Mar 08, 2022 | 98.84 | 101.23 | 98.19 | 99.08 | 339,300 | +0.72(+0.73%) |
Mar 07, 2022 | 101.72 | 101.72 | 98.36 | 98.36 | 372,181 | -3.57(-3.50%) |
Mar 04, 2022 | 102.39 | 102.53 | 100.80 | 101.93 | 209,114 | -1.39(-1.35%) |
Mar 03, 2022 | 104.20 | 104.37 | 102.42 | 103.32 | 279,352 | -0.50(-0.48%) |
Mar 02, 2022 | 101.56 | 104.33 | 101.56 | 103.82 | 288,299 | +2.80(+2.77%) |