Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.46 | 103.70 | 100.06 | 103.19 | 2,574,185 | +1.01(+0.99%) |
May 27, 2022 | 103.02 | 103.60 | 101.28 | 102.18 | 1,419,373 | -0.15(-0.15%) |
May 26, 2022 | 101.39 | 102.65 | 101.34 | 102.33 | 1,025,319 | +1.36(+1.35%) |
May 25, 2022 | 99.53 | 101.66 | 99.25 | 100.97 | 1,056,197 | +1.32(+1.33%) |
May 24, 2022 | 98.87 | 100.14 | 97.79 | 99.65 | 1,493,546 | +0.33(+0.34%) |
May 23, 2022 | 97.39 | 99.69 | 96.94 | 99.32 | 784,816 | +2.40(+2.47%) |
May 20, 2022 | 97.37 | 99.64 | 95.79 | 96.92 | 1,612,134 | +0.69(+0.72%) |
May 19, 2022 | 97.28 | 97.66 | 94.65 | 96.23 | 1,417,555 | -1.88(-1.92%) |
May 18, 2022 | 103.96 | 104.37 | 97.89 | 98.11 | 1,803,976 | -6.21(-5.95%) |
May 17, 2022 | 101.94 | 104.65 | 101.52 | 104.32 | 783,115 | +2.70(+2.66%) |
May 16, 2022 | 101.01 | 102.88 | 100.49 | 101.62 | 1,111,122 | +1.02(+1.01%) |
May 13, 2022 | 102.79 | 103.44 | 100.26 | 100.60 | 1,232,527 | -1.83(-1.78%) |
May 12, 2022 | 102.99 | 103.01 | 99.95 | 102.43 | 1,352,165 | -0.53(-0.52%) |
May 11, 2022 | 104.86 | 105.24 | 101.92 | 102.96 | 1,247,158 | -1.92(-1.83%) |
May 10, 2022 | 103.60 | 105.16 | 102.22 | 104.88 | 1,601,345 | +2.23(+2.17%) |
May 09, 2022 | 101.17 | 103.43 | 100.61 | 102.65 | 1,023,904 | +0.93(+0.92%) |
May 06, 2022 | 101.28 | 104.31 | 100.50 | 101.72 | 1,396,398 | +0.57(+0.56%) |
May 05, 2022 | 104.64 | 105.98 | 100.23 | 101.15 | 1,541,320 | -3.97(-3.78%) |
May 04, 2022 | 103.75 | 105.48 | 103.41 | 105.13 | 1,201,203 | +1.84(+1.79%) |
May 03, 2022 | 103.64 | 104.91 | 102.70 | 103.28 | 1,450,466 | +0.30(+0.29%) |
May 02, 2022 | 100.21 | 104.58 | 100.21 | 102.99 | 1,240,730 | +2.05(+2.03%) |
Apr 29, 2022 | 104.93 | 106.65 | 100.73 | 100.94 | 1,668,567 | -3.99(-3.80%) |
Apr 28, 2022 | 101.50 | 105.03 | 101.06 | 104.93 | 2,253,297 | +7.14(+7.30%) |
Apr 27, 2022 | 96.56 | 98.32 | 96.33 | 97.79 | 1,977,328 | +1.40(+1.45%) |
Apr 26, 2022 | 98.18 | 99.53 | 96.29 | 96.39 | 1,453,562 | -1.72(-1.75%) |
Apr 25, 2022 | 96.74 | 98.16 | 95.78 | 98.11 | 1,210,028 | +0.98(+1.01%) |
Apr 22, 2022 | 97.67 | 98.84 | 96.95 | 97.13 | 838,923 | -1.05(-1.07%) |
Apr 21, 2022 | 98.58 | 99.48 | 97.72 | 98.18 | 954,750 | +0.04(+0.04%) |
Apr 20, 2022 | 98.90 | 99.69 | 98.01 | 98.14 | 1,182,239 | -0.18(-0.18%) |
Apr 19, 2022 | 97.97 | 98.97 | 97.18 | 98.32 | 1,083,819 | +0.61(+0.62%) |
Apr 18, 2022 | 97.63 | 98.84 | 97.00 | 97.71 | 852,126 | -0.50(-0.51%) |
Apr 14, 2022 | 96.18 | 98.57 | 96.18 | 98.21 | 869,107 | +1.54(+1.59%) |
Apr 13, 2022 | 96.76 | 96.77 | 94.80 | 96.67 | 1,413,338 | +0.24(+0.25%) |
Apr 12, 2022 | 97.54 | 98.94 | 96.25 | 96.44 | 1,159,589 | -1.15(-1.18%) |
Apr 11, 2022 | 96.66 | 98.63 | 96.56 | 97.59 | 1,477,140 | +0.55(+0.57%) |
Apr 08, 2022 | 99.22 | 99.58 | 95.87 | 97.03 | 1,754,865 | +1.11(+1.16%) |
Apr 07, 2022 | 95.53 | 96.12 | 93.73 | 95.92 | 1,533,455 | +1.08(+1.14%) |
Apr 06, 2022 | 96.16 | 96.94 | 94.68 | 94.84 | 1,914,455 | -1.69(-1.75%) |
Apr 05, 2022 | 97.40 | 98.25 | 95.65 | 96.53 | 1,919,929 | -1.15(-1.18%) |
Apr 04, 2022 | 96.67 | 98.24 | 95.75 | 97.68 | 1,747,652 | -0.39(-0.40%) |
Apr 01, 2022 | 102.29 | 102.49 | 95.88 | 98.07 | 2,145,989 | -4.36(-4.25%) |
Mar 31, 2022 | 104.21 | 105.20 | 102.14 | 102.43 | 1,425,343 | -1.95(-1.87%) |
Mar 30, 2022 | 105.44 | 105.94 | 102.96 | 104.38 | 1,120,530 | -0.82(-0.78%) |
Mar 29, 2022 | 104.73 | 105.73 | 104.03 | 105.19 | 1,398,430 | +0.47(+0.44%) |
Mar 28, 2022 | 103.70 | 105.08 | 102.84 | 104.73 | 1,028,297 | +0.59(+0.57%) |
Mar 25, 2022 | 101.28 | 104.19 | 101.09 | 104.14 | 1,219,217 | +2.99(+2.95%) |
Mar 24, 2022 | 99.83 | 101.44 | 99.66 | 101.15 | 783,241 | +1.62(+1.62%) |
Mar 23, 2022 | 101.24 | 101.97 | 99.40 | 99.53 | 927,099 | -1.34(-1.33%) |
Mar 22, 2022 | 100.37 | 100.93 | 98.68 | 100.88 | 864,276 | +0.73(+0.73%) |
Mar 21, 2022 | 100.17 | 102.04 | 99.76 | 100.14 | 1,155,568 | +0.38(+0.38%) |
Mar 18, 2022 | 98.81 | 99.87 | 97.39 | 99.76 | 3,110,242 | +0.85(+0.86%) |
Mar 17, 2022 | 96.05 | 99.12 | 95.47 | 98.92 | 993,755 | +1.89(+1.95%) |
Mar 16, 2022 | 94.06 | 97.04 | 93.84 | 97.02 | 1,360,980 | +3.32(+3.54%) |
Mar 15, 2022 | 94.77 | 95.04 | 92.55 | 93.71 | 1,597,476 | -0.28(-0.29%) |
Mar 14, 2022 | 96.52 | 97.24 | 92.65 | 93.98 | 1,610,309 | -3.24(-3.34%) |
Mar 11, 2022 | 97.15 | 98.05 | 96.34 | 97.22 | 1,686,570 | -0.07(-0.07%) |
Mar 10, 2022 | 96.03 | 98.12 | 97.29 | 1,079,916 | +0.68(+0.71%) | |
Mar 09, 2022 | 97.51 | 97.66 | 94.69 | 96.61 | 1,781,475 | +0.03(+0.03%) |
Mar 08, 2022 | 99.05 | 100.52 | 96.50 | 96.58 | 1,331,404 | -3.39(-3.40%) |
Mar 07, 2022 | 100.58 | 102.30 | 99.50 | 99.97 | 1,482,899 | -1.28(-1.27%) |
Mar 04, 2022 | 97.57 | 102.26 | 97.57 | 101.26 | 2,138,364 | +3.72(+3.81%) |
Mar 03, 2022 | 98.01 | 99.73 | 97.13 | 97.54 | 2,065,076 | +0.17(+0.18%) |
Mar 02, 2022 | 98.62 | 98.62 | 96.07 | 97.37 | 1,743,708 | -1.78(-1.79%) |