Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 100.88 | 101.39 | 99.76 | 100.18 | 4,035,242 | -1.19(-1.17%) |
May 27, 2022 | 99.83 | 101.37 | 99.40 | 101.37 | 2,734,804 | +2.08(+2.09%) |
May 26, 2022 | 98.25 | 99.86 | 98.01 | 99.29 | 2,306,172 | +1.82(+1.87%) |
May 25, 2022 | 96.39 | 98.03 | 96.18 | 97.47 | 2,235,263 | +0.57(+0.59%) |
May 24, 2022 | 98.16 | 98.31 | 95.71 | 96.90 | 2,251,122 | -1.93(-1.95%) |
May 23, 2022 | 96.60 | 99.06 | 96.33 | 98.83 | 2,586,127 | +3.24(+3.39%) |
May 20, 2022 | 95.35 | 95.73 | 93.37 | 95.59 | 2,858,198 | +1.20(+1.27%) |
May 19, 2022 | 93.56 | 95.68 | 92.58 | 94.39 | 2,736,357 | +0.22(+0.23%) |
May 18, 2022 | 96.32 | 97.39 | 93.94 | 94.17 | 3,273,150 | -3.54(-3.62%) |
May 17, 2022 | 97.76 | 98.10 | 96.38 | 97.71 | 2,298,720 | +1.46(+1.52%) |
May 16, 2022 | 95.64 | 96.58 | 94.87 | 96.25 | 3,024,917 | +0.08(+0.08%) |
May 13, 2022 | 94.72 | 97.14 | 94.43 | 96.17 | 3,136,610 | +2.62(+2.80%) |
May 12, 2022 | 91.66 | 93.63 | 91.33 | 93.55 | 3,302,284 | +0.97(+1.05%) |
May 11, 2022 | 92.58 | 94.66 | 91.83 | 92.58 | 3,993,545 | -0.20(-0.22%) |
May 10, 2022 | 95.05 | 95.62 | 91.86 | 92.78 | 3,250,308 | -0.85(-0.91%) |
May 09, 2022 | 94.51 | 95.46 | 93.30 | 93.63 | 4,201,940 | -2.08(-2.17%) |
May 06, 2022 | 98.70 | 98.79 | 94.83 | 95.71 | 3,347,743 | -3.84(-3.86%) |
May 05, 2022 | 101.74 | 101.81 | 98.64 | 99.55 | 3,763,499 | -2.99(-2.92%) |
May 04, 2022 | 99.57 | 102.72 | 98.50 | 102.54 | 3,351,872 | +3.10(+3.12%) |
May 03, 2022 | 97.94 | 100.71 | 97.41 | 99.44 | 4,239,465 | +2.31(+2.38%) |
May 02, 2022 | 97.56 | 98.03 | 94.57 | 97.13 | 4,296,528 | -0.79(-0.81%) |
Apr 29, 2022 | 104.16 | 104.52 | 97.78 | 97.92 | 4,699,194 | -6.82(-6.51%) |
Apr 28, 2022 | 102.04 | 105.26 | 101.77 | 104.74 | 4,790,672 | +3.81(+3.77%) |
Apr 27, 2022 | 98.76 | 101.88 | 95.49 | 100.93 | 5,785,068 | +4.83(+5.03%) |
Apr 26, 2022 | 97.37 | 97.64 | 95.97 | 96.10 | 3,574,890 | -1.85(-1.89%) |
Apr 25, 2022 | 97.05 | 98.27 | 95.23 | 97.95 | 3,158,302 | +0.59(+0.61%) |
Apr 22, 2022 | 101.04 | 101.04 | 97.22 | 97.36 | 3,029,763 | -4.08(-4.02%) |
Apr 21, 2022 | 102.12 | 102.95 | 100.97 | 101.44 | 2,440,292 | -0.05(-0.05%) |
Apr 20, 2022 | 103.00 | 104.03 | 101.29 | 101.49 | 3,062,956 | -0.96(-0.94%) |
Apr 19, 2022 | 99.96 | 102.79 | 99.72 | 102.45 | 2,685,422 | +2.56(+2.56%) |
Apr 18, 2022 | 99.15 | 100.86 | 99.03 | 99.89 | 2,058,011 | +0.22(+0.22%) |
Apr 14, 2022 | 99.21 | 100.62 | 99.19 | 99.67 | 2,251,389 | +0.59(+0.60%) |
Apr 13, 2022 | 98.57 | 99.36 | 98.19 | 99.08 | 2,206,652 | +0.11(+0.11%) |
Apr 12, 2022 | 99.87 | 100.53 | 98.91 | 98.97 | 2,901,631 | -1.63(-1.62%) |
Apr 11, 2022 | 100.00 | 102.13 | 99.93 | 100.60 | 2,319,798 | +0.05(+0.05%) |
Apr 08, 2022 | 101.01 | 101.92 | 99.06 | 100.55 | 2,787,800 | -0.24(-0.24%) |
Apr 07, 2022 | 101.90 | 102.43 | 99.50 | 100.79 | 2,215,775 | -1.88(-1.83%) |
Apr 06, 2022 | 102.20 | 103.65 | 101.43 | 102.67 | 2,373,665 | -0.67(-0.65%) |
Apr 05, 2022 | 103.18 | 104.74 | 102.92 | 103.34 | 2,271,827 | +0.16(+0.16%) |
Apr 04, 2022 | 103.15 | 103.91 | 102.74 | 103.18 | 1,938,456 | +0.19(+0.18%) |
Apr 01, 2022 | 102.35 | 103.09 | 101.81 | 102.99 | 2,170,195 | +1.59(+1.57%) |
Mar 31, 2022 | 101.86 | 102.67 | 101.37 | 101.40 | 3,778,531 | -0.74(-0.72%) |
Mar 30, 2022 | 102.47 | 103.02 | 101.55 | 102.14 | 3,668,103 | -0.86(-0.83%) |
Mar 29, 2022 | 102.22 | 103.48 | 101.97 | 103.00 | 5,136,423 | +2.26(+2.24%) |
Mar 28, 2022 | 100.04 | 100.98 | 99.42 | 100.74 | 2,457,600 | +0.23(+0.23%) |
Mar 25, 2022 | 99.54 | 100.56 | 98.70 | 100.51 | 1,882,454 | +1.81(+1.83%) |
Mar 24, 2022 | 99.11 | 99.40 | 98.33 | 98.70 | 2,684,078 | -0.08(-0.08%) |
Mar 23, 2022 | 100.26 | 100.31 | 98.60 | 98.78 | 2,356,940 | -1.72(-1.71%) |
Mar 22, 2022 | 99.65 | 101.27 | 99.56 | 100.50 | 2,926,072 | +0.94(+0.94%) |
Mar 21, 2022 | 99.85 | 100.43 | 98.75 | 99.56 | 2,448,344 | -1.05(-1.04%) |
Mar 18, 2022 | 99.56 | 100.71 | 98.60 | 100.61 | 4,408,242 | +0.57(+0.57%) |
Mar 17, 2022 | 97.70 | 100.20 | 97.70 | 100.04 | 3,361,654 | +1.74(+1.77%) |
Mar 16, 2022 | 96.14 | 98.35 | 95.76 | 98.30 | 3,049,603 | +2.85(+2.99%) |
Mar 15, 2022 | 94.96 | 95.96 | 94.39 | 95.45 | 3,272,265 | +1.46(+1.55%) |
Mar 14, 2022 | 94.14 | 96.25 | 93.43 | 93.99 | 2,573,002 | -0.16(-0.17%) |
Mar 11, 2022 | 96.18 | 96.25 | 94.00 | 94.15 | 2,720,970 | -0.88(-0.93%) |
Mar 10, 2022 | 94.73 | 95.65 | 94.07 | 95.03 | 2,764,761 | -1.24(-1.29%) |
Mar 09, 2022 | 95.85 | 97.04 | 94.72 | 96.27 | 4,452,409 | +2.07(+2.20%) |
Mar 08, 2022 | 94.66 | 96.54 | 93.53 | 94.20 | 4,252,680 | -0.72(-0.76%) |
Mar 07, 2022 | 97.40 | 97.46 | 94.70 | 94.92 | 4,159,784 | -2.40(-2.47%) |
Mar 04, 2022 | 97.50 | 98.29 | 95.53 | 97.32 | 3,570,003 | -1.31(-1.33%) |
Mar 03, 2022 | 99.79 | 100.22 | 96.89 | 98.63 | 3,897,645 | -0.11(-0.11%) |
Mar 02, 2022 | 97.55 | 99.27 | 96.70 | 98.74 | 3,963,190 | +1.68(+1.73%) |