Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.07 | 99.10 | 97.71 | 98.29 | 5,043,105 | -1.09(-1.09%) |
May 27, 2022 | 97.63 | 99.38 | 97.54 | 99.38 | 3,420,952 | +2.26(+2.33%) |
May 26, 2022 | 95.66 | 97.65 | 95.66 | 97.12 | 3,256,049 | +2.00(+2.10%) |
May 25, 2022 | 92.98 | 95.66 | 92.92 | 95.12 | 4,055,223 | +1.93(+2.07%) |
May 24, 2022 | 93.53 | 93.78 | 91.34 | 93.19 | 4,423,876 | -1.06(-1.12%) |
May 23, 2022 | 94.16 | 94.78 | 93.04 | 94.25 | 4,662,358 | +0.98(+1.05%) |
May 20, 2022 | 94.60 | 94.80 | 91.23 | 93.27 | 4,833,949 | -0.37(-0.39%) |
May 19, 2022 | 93.32 | 94.83 | 93.00 | 93.64 | 8,162,214 | -0.48(-0.51%) |
May 18, 2022 | 95.98 | 96.34 | 93.35 | 94.11 | 25,591,574 | -3.01(-3.10%) |
May 17, 2022 | 95.72 | 97.17 | 95.42 | 97.12 | 4,215,343 | +2.81(+2.98%) |
May 16, 2022 | 94.28 | 95.17 | 93.61 | 94.31 | 4,377,324 | -0.28(-0.30%) |
May 13, 2022 | 93.34 | 95.22 | 93.34 | 94.59 | 5,442,616 | +2.19(+2.37%) |
May 12, 2022 | 90.82 | 92.79 | 90.54 | 92.39 | 6,484,252 | +1.16(+1.28%) |
May 11, 2022 | 92.88 | 94.68 | 91.07 | 91.23 | 6,983,183 | -1.58(-1.70%) |
May 10, 2022 | 94.29 | 94.91 | 91.10 | 92.81 | 6,930,262 | -0.57(-0.61%) |
May 09, 2022 | 94.75 | 95.30 | 92.95 | 93.38 | 6,768,020 | -2.71(-2.82%) |
May 06, 2022 | 96.82 | 97.29 | 95.01 | 96.09 | 5,538,934 | -1.04(-1.07%) |
May 05, 2022 | 99.77 | 99.77 | 95.95 | 97.13 | 5,192,699 | -3.60(-3.57%) |
May 04, 2022 | 98.41 | 100.97 | 97.20 | 100.73 | 4,625,296 | +2.49(+2.54%) |
May 03, 2022 | 97.19 | 98.59 | 96.64 | 98.24 | 4,534,523 | +1.04(+1.07%) |
May 02, 2022 | 96.56 | 97.87 | 95.17 | 97.20 | 5,941,102 | +0.71(+0.73%) |
Apr 29, 2022 | 98.66 | 99.54 | 96.28 | 96.49 | 3,939,798 | -2.60(-2.62%) |
Apr 28, 2022 | 98.05 | 99.56 | 96.37 | 99.09 | 4,363,883 | +1.93(+1.99%) |
Apr 27, 2022 | 97.65 | 98.29 | 96.74 | 97.16 | 5,383,344 | -0.38(-0.39%) |
Apr 26, 2022 | 99.68 | 99.94 | 97.44 | 97.54 | 3,968,391 | -2.92(-2.91%) |
Apr 25, 2022 | 99.44 | 100.61 | 98.06 | 100.46 | 5,208,914 | +0.26(+0.26%) |
Apr 22, 2022 | 102.25 | 102.40 | 100.05 | 100.20 | 3,764,455 | -2.53(-2.47%) |
Apr 21, 2022 | 105.27 | 105.52 | 102.36 | 102.73 | 4,191,291 | -1.65(-1.58%) |
Apr 20, 2022 | 104.31 | 105.02 | 104.15 | 104.38 | 3,516,214 | +0.73(+0.70%) |
Apr 19, 2022 | 101.68 | 104.00 | 101.68 | 103.65 | 3,209,140 | +1.97(+1.94%) |
Apr 18, 2022 | 101.76 | 102.33 | 101.21 | 101.68 | 3,914,815 | -0.37(-0.36%) |
Apr 14, 2022 | 102.89 | 103.57 | 101.99 | 102.05 | 3,769,811 | -0.71(-0.69%) |
Apr 13, 2022 | 101.26 | 103.07 | 101.26 | 102.76 | 3,733,092 | +1.65(+1.63%) |
Apr 12, 2022 | 101.38 | 102.87 | 100.76 | 101.11 | 4,820,482 | +0.59(+0.59%) |
Apr 11, 2022 | 100.75 | 102.08 | 100.37 | 100.52 | 3,230,084 | -0.65(-0.64%) |
Apr 08, 2022 | 101.78 | 102.33 | 101.04 | 101.17 | 3,949,388 | -0.58(-0.57%) |
Apr 07, 2022 | 101.84 | 102.22 | 100.48 | 101.75 | 4,259,384 | -0.12(-0.11%) |
Apr 06, 2022 | 102.43 | 102.60 | 101.32 | 101.87 | 6,231,994 | -1.14(-1.10%) |
Apr 05, 2022 | 105.46 | 106.09 | 102.76 | 103.00 | 3,821,590 | -2.38(-2.26%) |
Apr 04, 2022 | 105.86 | 106.07 | 104.50 | 105.38 | 4,254,986 | -0.43(-0.40%) |
Apr 01, 2022 | 105.16 | 105.88 | 104.56 | 105.81 | 5,682,875 | +1.11(+1.06%) |
Mar 31, 2022 | 105.72 | 106.45 | 104.66 | 104.70 | 4,158,885 | -1.11(-1.05%) |
Mar 30, 2022 | 107.65 | 107.92 | 105.48 | 105.81 | 4,361,472 | -2.03(-1.88%) |
Mar 29, 2022 | 105.94 | 108.11 | 105.94 | 107.83 | 10,225,301 | +2.50(+2.38%) |
Mar 28, 2022 | 105.41 | 105.47 | 104.14 | 105.33 | 4,588,519 | -0.33(-0.31%) |
Mar 25, 2022 | 105.28 | 105.83 | 104.85 | 105.66 | 2,960,747 | +0.61(+0.58%) |
Mar 24, 2022 | 104.68 | 105.06 | 103.92 | 105.05 | 3,768,470 | +0.88(+0.85%) |
Mar 23, 2022 | 105.69 | 105.80 | 104.08 | 104.17 | 3,361,111 | -1.89(-1.78%) |
Mar 22, 2022 | 106.03 | 107.18 | 105.42 | 106.06 | 4,651,589 | +0.45(+0.42%) |
Mar 21, 2022 | 106.39 | 107.14 | 104.92 | 105.61 | 4,348,170 | -0.59(-0.56%) |
Mar 18, 2022 | 105.27 | 106.38 | 104.82 | 106.20 | 4,972,930 | +0.53(+0.50%) |
Mar 17, 2022 | 104.04 | 105.76 | 103.85 | 105.67 | 3,879,282 | +1.29(+1.23%) |
Mar 16, 2022 | 102.73 | 104.47 | 101.98 | 104.38 | 5,330,462 | +2.55(+2.50%) |
Mar 15, 2022 | 101.00 | 101.96 | 100.68 | 101.83 | 8,023,325 | +1.06(+1.05%) |
Mar 14, 2022 | 102.25 | 102.43 | 100.29 | 100.78 | 5,094,923 | -1.12(-1.10%) |
Mar 11, 2022 | 103.57 | 104.07 | 101.85 | 101.90 | 4,225,908 | -1.27(-1.23%) |
Mar 10, 2022 | 102.03 | 103.24 | 101.64 | 103.17 | 3,736,006 | -0.08(-0.07%) |
Mar 09, 2022 | 102.56 | 103.67 | 102.34 | 103.25 | 4,481,312 | +2.23(+2.21%) |
Mar 08, 2022 | 101.00 | 103.35 | 100.62 | 101.02 | 5,406,796 | +0.29(+0.29%) |
Mar 07, 2022 | 103.17 | 103.42 | 100.60 | 100.73 | 4,543,032 | -2.31(-2.24%) |
Mar 04, 2022 | 103.43 | 103.52 | 102.09 | 103.03 | 5,133,683 | -1.41(-1.35%) |
Mar 03, 2022 | 105.60 | 105.72 | 103.67 | 104.44 | 4,042,814 | -0.77(-0.73%) |
Mar 02, 2022 | 102.95 | 105.65 | 102.95 | 105.20 | 5,898,735 | +2.77(+2.71%) |