Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.05 | 99.08 | 97.69 | 98.28 | 5,044,052 | -1.09(-1.09%) |
May 27, 2022 | 97.62 | 99.36 | 97.52 | 99.36 | 3,421,595 | +2.26(+2.33%) |
May 26, 2022 | 95.65 | 97.64 | 95.65 | 97.10 | 3,256,661 | +2.00(+2.10%) |
May 25, 2022 | 92.96 | 95.65 | 92.90 | 95.10 | 4,055,985 | +1.93(+2.07%) |
May 24, 2022 | 93.51 | 93.76 | 91.32 | 93.17 | 4,424,706 | -1.06(-1.12%) |
May 23, 2022 | 94.14 | 94.76 | 93.03 | 94.23 | 4,663,234 | +0.98(+1.05%) |
May 20, 2022 | 94.58 | 94.78 | 91.21 | 93.25 | 4,834,857 | -0.37(-0.39%) |
May 19, 2022 | 93.30 | 94.81 | 92.98 | 93.62 | 8,163,746 | -0.48(-0.51%) |
May 18, 2022 | 95.97 | 96.33 | 93.34 | 94.09 | 25,596,380 | -3.01(-3.10%) |
May 17, 2022 | 95.70 | 97.15 | 95.40 | 97.10 | 4,216,134 | +2.81(+2.98%) |
May 16, 2022 | 94.26 | 95.15 | 93.59 | 94.29 | 4,378,146 | -0.28(-0.30%) |
May 13, 2022 | 93.32 | 95.20 | 93.32 | 94.57 | 5,443,638 | +2.19(+2.37%) |
May 12, 2022 | 90.80 | 92.77 | 90.52 | 92.38 | 6,485,469 | +1.16(+1.28%) |
May 11, 2022 | 92.86 | 94.67 | 91.06 | 91.21 | 6,984,495 | -1.58(-1.70%) |
May 10, 2022 | 94.27 | 94.89 | 91.09 | 92.79 | 6,931,564 | -0.57(-0.61%) |
May 09, 2022 | 94.73 | 95.28 | 92.93 | 93.37 | 6,769,291 | -2.71(-2.82%) |
May 06, 2022 | 96.80 | 97.27 | 95.00 | 96.07 | 5,539,974 | -1.04(-1.07%) |
May 05, 2022 | 99.75 | 99.75 | 95.93 | 97.11 | 5,193,674 | -3.60(-3.57%) |
May 04, 2022 | 98.39 | 100.95 | 97.18 | 100.71 | 4,626,164 | +2.49(+2.54%) |
May 03, 2022 | 97.17 | 98.57 | 96.62 | 98.22 | 4,535,375 | +1.04(+1.07%) |
May 02, 2022 | 96.54 | 97.85 | 95.15 | 97.18 | 5,942,217 | +0.71(+0.73%) |
Apr 29, 2022 | 98.64 | 99.52 | 96.26 | 96.47 | 3,940,538 | -2.60(-2.62%) |
Apr 28, 2022 | 98.03 | 99.54 | 96.35 | 99.07 | 4,364,703 | +1.93(+1.99%) |
Apr 27, 2022 | 97.64 | 98.28 | 96.72 | 97.14 | 5,384,355 | -0.38(-0.39%) |
Apr 26, 2022 | 99.66 | 99.93 | 97.42 | 97.52 | 3,969,136 | -2.92(-2.91%) |
Apr 25, 2022 | 99.42 | 100.59 | 98.04 | 100.44 | 5,209,892 | +0.26(+0.26%) |
Apr 22, 2022 | 102.22 | 102.38 | 100.03 | 100.18 | 3,765,162 | -2.53(-2.47%) |
Apr 21, 2022 | 105.25 | 105.50 | 102.34 | 102.71 | 4,192,078 | -1.65(-1.58%) |
Apr 20, 2022 | 104.29 | 105.00 | 104.13 | 104.36 | 3,516,874 | +0.73(+0.70%) |
Apr 19, 2022 | 101.66 | 103.98 | 101.66 | 103.63 | 3,209,742 | +1.97(+1.94%) |
Apr 18, 2022 | 101.74 | 102.31 | 101.19 | 101.66 | 3,915,551 | -0.37(-0.36%) |
Apr 14, 2022 | 102.87 | 103.56 | 101.97 | 102.03 | 3,770,519 | -0.71(-0.69%) |
Apr 13, 2022 | 101.25 | 103.05 | 101.25 | 102.74 | 3,733,793 | +1.65(+1.63%) |
Apr 12, 2022 | 101.36 | 102.85 | 100.74 | 101.09 | 4,821,387 | +0.59(+0.59%) |
Apr 11, 2022 | 100.73 | 102.06 | 100.35 | 100.50 | 3,230,691 | -0.65(-0.64%) |
Apr 08, 2022 | 101.76 | 102.31 | 101.02 | 101.15 | 3,950,130 | -0.58(-0.57%) |
Apr 07, 2022 | 101.82 | 102.20 | 100.46 | 101.73 | 4,260,184 | -0.12(-0.11%) |
Apr 06, 2022 | 102.41 | 102.58 | 101.30 | 101.85 | 6,233,164 | -1.14(-1.10%) |
Apr 05, 2022 | 105.44 | 106.07 | 102.74 | 102.98 | 3,822,308 | -2.38(-2.26%) |
Apr 04, 2022 | 105.84 | 106.05 | 104.48 | 105.36 | 4,255,785 | -0.43(-0.40%) |
Apr 01, 2022 | 105.14 | 105.86 | 104.55 | 105.79 | 5,683,942 | +1.11(+1.06%) |
Mar 31, 2022 | 105.70 | 106.43 | 104.64 | 104.68 | 4,159,666 | -1.11(-1.05%) |
Mar 30, 2022 | 107.63 | 107.90 | 105.46 | 105.79 | 4,362,291 | -2.03(-1.88%) |
Mar 29, 2022 | 105.92 | 108.09 | 105.92 | 107.81 | 10,227,221 | +2.50(+2.38%) |
Mar 28, 2022 | 105.39 | 105.45 | 104.12 | 105.31 | 4,589,380 | -0.33(-0.31%) |
Mar 25, 2022 | 105.26 | 105.81 | 104.83 | 105.64 | 2,961,303 | +0.61(+0.58%) |
Mar 24, 2022 | 104.66 | 105.04 | 103.90 | 105.03 | 3,769,177 | +0.88(+0.85%) |
Mar 23, 2022 | 105.67 | 105.78 | 104.06 | 104.15 | 3,361,743 | -1.89(-1.78%) |
Mar 22, 2022 | 106.01 | 107.16 | 105.40 | 106.04 | 4,652,462 | +0.45(+0.42%) |
Mar 21, 2022 | 106.37 | 107.12 | 104.90 | 105.59 | 4,348,987 | -0.59(-0.56%) |
Mar 18, 2022 | 105.25 | 106.36 | 104.80 | 106.18 | 4,973,864 | +0.53(+0.50%) |
Mar 17, 2022 | 104.02 | 105.74 | 103.83 | 105.65 | 3,880,011 | +1.29(+1.23%) |
Mar 16, 2022 | 102.71 | 104.45 | 101.96 | 104.36 | 5,331,463 | +2.55(+2.50%) |
Mar 15, 2022 | 100.98 | 101.94 | 100.66 | 101.81 | 8,024,832 | +1.06(+1.05%) |
Mar 14, 2022 | 102.23 | 102.41 | 100.27 | 100.76 | 5,095,880 | -1.12(-1.10%) |
Mar 11, 2022 | 103.55 | 104.05 | 101.83 | 101.88 | 4,226,702 | -1.27(-1.23%) |
Mar 10, 2022 | 102.02 | 103.22 | 101.62 | 103.15 | 3,736,708 | -0.08(-0.07%) |
Mar 09, 2022 | 102.54 | 103.65 | 102.32 | 103.23 | 4,482,154 | +2.23(+2.21%) |
Mar 08, 2022 | 100.98 | 103.33 | 100.60 | 101.00 | 5,407,811 | +0.29(+0.29%) |
Mar 07, 2022 | 103.15 | 103.40 | 100.58 | 100.71 | 4,543,885 | -2.31(-2.24%) |
Mar 04, 2022 | 103.41 | 103.50 | 102.07 | 103.01 | 5,134,647 | -1.41(-1.35%) |
Mar 03, 2022 | 105.58 | 105.70 | 103.65 | 104.42 | 4,043,574 | -0.77(-0.73%) |
Mar 02, 2022 | 102.93 | 105.63 | 102.93 | 105.18 | 5,899,843 | +2.77(+2.71%) |