Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.02 | 99.85 | 96.78 | 99.27 | 1,716,266 | -1.02(-1.02%) |
May 27, 2022 | 99.32 | 100.31 | 97.79 | 100.29 | 1,264,085 | +1.13(+1.14%) |
May 26, 2022 | 97.49 | 99.73 | 97.37 | 99.16 | 1,475,254 | +3.22(+3.36%) |
May 25, 2022 | 89.75 | 96.34 | 89.47 | 95.94 | 1,578,674 | +5.15(+5.67%) |
May 24, 2022 | 89.95 | 91.22 | 88.93 | 90.79 | 1,504,556 | -0.10(-0.11%) |
May 23, 2022 | 93.18 | 93.29 | 89.50 | 90.89 | 1,817,069 | -1.57(-1.70%) |
May 20, 2022 | 92.22 | 93.63 | 89.21 | 92.46 | 2,106,596 | +1.66(+1.83%) |
May 19, 2022 | 89.80 | 92.20 | 88.03 | 90.80 | 2,245,586 | +1.00(+1.11%) |
May 18, 2022 | 95.08 | 95.24 | 88.17 | 89.80 | 2,236,296 | -7.67(-7.87%) |
May 17, 2022 | 94.61 | 97.54 | 94.38 | 97.47 | 1,711,452 | +4.81(+5.19%) |
May 16, 2022 | 91.91 | 93.90 | 90.04 | 92.66 | 2,800,509 | +1.00(+1.09%) |
May 13, 2022 | 92.17 | 95.56 | 91.26 | 91.66 | 2,184,603 | +0.40(+0.44%) |
May 12, 2022 | 89.16 | 93.83 | 88.75 | 91.26 | 2,663,597 | +1.47(+1.64%) |
May 11, 2022 | 91.87 | 93.90 | 89.48 | 89.79 | 1,695,978 | -2.43(-2.64%) |
May 10, 2022 | 94.21 | 96.33 | 89.28 | 92.22 | 2,486,130 | -0.59(-0.64%) |
May 09, 2022 | 92.95 | 96.02 | 92.19 | 92.81 | 2,102,386 | -1.89(-2.00%) |
May 06, 2022 | 92.17 | 96.12 | 90.49 | 94.70 | 2,218,293 | +2.32(+2.51%) |
May 05, 2022 | 98.34 | 98.56 | 90.77 | 92.38 | 2,123,661 | -7.80(-7.79%) |
May 04, 2022 | 94.41 | 100.34 | 93.94 | 100.18 | 2,433,514 | +5.11(+5.37%) |
May 03, 2022 | 90.87 | 95.67 | 90.35 | 95.07 | 2,642,936 | +3.93(+4.31%) |
May 02, 2022 | 85.85 | 91.26 | 85.36 | 91.14 | 1,953,071 | +5.36(+6.25%) |
Apr 29, 2022 | 88.78 | 89.85 | 85.64 | 85.78 | 1,518,801 | -3.32(-3.73%) |
Apr 28, 2022 | 89.94 | 90.66 | 87.14 | 89.10 | 1,414,623 | +0.23(+0.26%) |
Apr 27, 2022 | 88.05 | 90.82 | 87.15 | 88.87 | 1,715,760 | +0.44(+0.50%) |
Apr 26, 2022 | 89.62 | 90.28 | 88.42 | 88.43 | 1,476,464 | -2.02(-2.23%) |
Apr 25, 2022 | 89.61 | 90.65 | 87.49 | 90.45 | 2,463,591 | +0.07(+0.08%) |
Apr 22, 2022 | 90.26 | 91.85 | 89.53 | 90.38 | 1,811,473 | -0.29(-0.32%) |
Apr 21, 2022 | 93.50 | 93.86 | 90.02 | 90.67 | 2,175,899 | -2.40(-2.58%) |
Apr 20, 2022 | 96.87 | 97.86 | 92.98 | 93.07 | 1,744,855 | -3.22(-3.34%) |
Apr 19, 2022 | 91.43 | 96.77 | 91.29 | 96.29 | 1,775,474 | +5.18(+5.69%) |
Apr 18, 2022 | 91.30 | 92.35 | 90.44 | 91.11 | 1,601,471 | -0.68(-0.74%) |
Apr 14, 2022 | 93.70 | 94.61 | 91.52 | 91.79 | 2,099,946 | -1.20(-1.29%) |
Apr 13, 2022 | 91.51 | 94.32 | 90.55 | 92.99 | 3,595,570 | -0.34(-0.36%) |
Apr 12, 2022 | 99.63 | 101.50 | 93.23 | 93.33 | 8,382,438 | -9.84(-9.54%) |
Apr 11, 2022 | 101.04 | 105.90 | 101.04 | 103.17 | 2,917,426 | +0.95(+0.93%) |
Apr 08, 2022 | 98.64 | 103.23 | 97.86 | 102.22 | 2,191,750 | +3.10(+3.13%) |
Apr 07, 2022 | 97.12 | 99.70 | 94.35 | 99.12 | 2,007,309 | +1.36(+1.39%) |
Apr 06, 2022 | 96.07 | 98.40 | 95.22 | 97.76 | 2,499,011 | -2.06(-2.06%) |
Apr 05, 2022 | 100.00 | 102.64 | 98.87 | 99.82 | 1,489,246 | -1.55(-1.53%) |
Apr 04, 2022 | 98.56 | 102.57 | 98.23 | 101.37 | 1,679,398 | +2.88(+2.92%) |
Apr 01, 2022 | 97.29 | 98.52 | 95.66 | 98.49 | 1,527,095 | +2.01(+2.08%) |
Mar 31, 2022 | 101.16 | 101.22 | 96.48 | 96.48 | 1,931,049 | -5.05(-4.97%) |
Mar 30, 2022 | 102.70 | 103.73 | 101.22 | 101.53 | 1,304,084 | -2.29(-2.21%) |
Mar 29, 2022 | 101.25 | 104.61 | 100.63 | 103.82 | 2,350,836 | +5.19(+5.26%) |
Mar 28, 2022 | 97.86 | 98.73 | 95.04 | 98.63 | 2,218,178 | +1.36(+1.40%) |
Mar 25, 2022 | 99.87 | 99.87 | 95.89 | 97.27 | 1,649,398 | -2.01(-2.02%) |
Mar 24, 2022 | 99.07 | 100.58 | 98.70 | 99.28 | 1,436,844 | +0.36(+0.36%) |
Mar 23, 2022 | 102.13 | 102.71 | 98.54 | 98.92 | 1,439,306 | -4.13(-4.01%) |
Mar 22, 2022 | 102.99 | 104.92 | 101.80 | 103.05 | 1,657,158 | +0.46(+0.45%) |
Mar 21, 2022 | 104.47 | 105.68 | 101.38 | 102.59 | 1,328,689 | -1.88(-1.80%) |
Mar 18, 2022 | 103.99 | 105.90 | 103.29 | 104.47 | 2,572,564 | +0.55(+0.53%) |
Mar 17, 2022 | 100.74 | 103.96 | 99.70 | 103.92 | 1,118,223 | +1.90(+1.86%) |
Mar 16, 2022 | 100.89 | 103.07 | 98.43 | 102.02 | 2,006,463 | +1.10(+1.09%) |
Mar 15, 2022 | 98.96 | 102.29 | 98.61 | 100.92 | 1,029,002 | +2.37(+2.40%) |
Mar 14, 2022 | 99.09 | 101.70 | 98.20 | 98.55 | 1,248,896 | -0.66(-0.67%) |
Mar 11, 2022 | 100.50 | 101.28 | 98.80 | 99.21 | 892,499 | -1.54(-1.53%) |
Mar 10, 2022 | 99.95 | 101.49 | 98.53 | 100.75 | 1,001,245 | -1.14(-1.12%) |
Mar 09, 2022 | 101.98 | 103.49 | 101.25 | 101.89 | 1,336,144 | +1.94(+1.94%) |
Mar 08, 2022 | 100.01 | 104.85 | 98.66 | 99.95 | 1,374,143 | -0.06(-0.06%) |
Mar 07, 2022 | 102.10 | 103.34 | 99.43 | 100.01 | 2,646,997 | -3.06(-2.97%) |
Mar 04, 2022 | 103.48 | 104.72 | 101.81 | 103.07 | 1,403,286 | -1.42(-1.36%) |
Mar 03, 2022 | 107.04 | 107.13 | 103.15 | 104.49 | 1,048,589 | -1.31(-1.24%) |
Mar 02, 2022 | 105.34 | 107.27 | 104.00 | 105.80 | 1,559,773 | +0.56(+0.53%) |