Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.68 | 97.63 | 95.68 | 96.75 | 8,470,374 | -0.66(-0.67%) |
May 27, 2022 | 98.89 | 98.92 | 96.45 | 97.41 | 7,662,141 | -1.00(-1.02%) |
May 26, 2022 | 99.13 | 99.87 | 98.33 | 98.41 | 5,077,520 | -0.46(-0.46%) |
May 25, 2022 | 97.50 | 99.99 | 96.62 | 98.86 | 7,511,492 | +1.78(+1.83%) |
May 24, 2022 | 93.59 | 97.19 | 93.59 | 97.09 | 6,717,445 | +3.38(+3.61%) |
May 23, 2022 | 93.88 | 96.29 | 92.52 | 93.71 | 6,914,469 | +1.60(+1.74%) |
May 20, 2022 | 91.68 | 92.65 | 90.72 | 92.11 | 5,574,816 | +0.59(+0.65%) |
May 19, 2022 | 95.61 | 95.78 | 90.93 | 91.52 | 10,210,404 | -5.17(-5.35%) |
May 18, 2022 | 97.43 | 97.44 | 95.79 | 96.69 | 6,391,048 | -0.11(-0.11%) |
May 17, 2022 | 97.27 | 97.41 | 96.08 | 96.80 | 4,611,542 | +0.36(+0.37%) |
May 16, 2022 | 95.03 | 97.10 | 94.81 | 96.44 | 5,956,653 | +1.35(+1.42%) |
May 13, 2022 | 94.51 | 95.45 | 93.74 | 95.09 | 3,092,636 | +0.97(+1.03%) |
May 12, 2022 | 94.76 | 95.79 | 92.68 | 94.13 | 8,684,951 | -0.23(-0.24%) |
May 11, 2022 | 90.65 | 95.37 | 90.60 | 94.36 | 8,929,252 | +4.32(+4.79%) |
May 10, 2022 | 90.70 | 91.59 | 89.36 | 90.04 | 7,787,829 | -0.90(-0.99%) |
May 09, 2022 | 89.67 | 92.84 | 88.64 | 90.94 | 7,997,275 | +0.85(+0.94%) |
May 06, 2022 | 90.14 | 90.72 | 89.22 | 90.09 | 3,716,730 | -0.76(-0.83%) |
May 05, 2022 | 90.86 | 92.47 | 90.27 | 90.85 | 4,472,415 | -0.72(-0.79%) |
May 04, 2022 | 89.87 | 91.64 | 89.62 | 91.57 | 3,911,916 | +1.43(+1.59%) |
May 03, 2022 | 90.05 | 90.67 | 88.72 | 90.14 | 4,216,591 | +0.38(+0.43%) |
May 02, 2022 | 92.33 | 92.33 | 87.86 | 89.76 | 7,976,644 | -1.30(-1.43%) |
Apr 29, 2022 | 93.45 | 93.76 | 90.87 | 91.06 | 5,427,525 | -2.19(-2.35%) |
Apr 28, 2022 | 92.88 | 93.90 | 91.92 | 93.25 | 4,831,749 | +0.66(+0.71%) |
Apr 27, 2022 | 93.88 | 94.04 | 92.53 | 92.60 | 4,677,595 | -0.98(-1.05%) |
Apr 26, 2022 | 93.39 | 94.07 | 92.99 | 93.58 | 5,067,781 | +0.22(+0.23%) |
Apr 25, 2022 | 92.82 | 93.52 | 91.28 | 93.36 | 5,030,034 | -0.15(-0.16%) |
Apr 22, 2022 | 95.77 | 95.79 | 93.42 | 93.51 | 4,611,930 | -2.16(-2.26%) |
Apr 21, 2022 | 94.13 | 96.29 | 92.82 | 95.67 | 6,408,517 | +1.83(+1.95%) |
Apr 20, 2022 | 93.14 | 94.59 | 93.14 | 93.84 | 6,365,110 | +0.43(+0.46%) |
Apr 19, 2022 | 92.11 | 93.51 | 91.67 | 93.41 | 7,252,256 | +1.39(+1.51%) |
Apr 18, 2022 | 92.42 | 93.11 | 91.86 | 92.02 | 8,153,811 | -0.66(-0.71%) |
Apr 14, 2022 | 91.97 | 92.92 | 91.75 | 92.67 | 4,799,096 | +0.52(+0.56%) |
Apr 13, 2022 | 91.35 | 92.50 | 91.35 | 92.15 | 7,366,329 | +0.65(+0.71%) |
Apr 12, 2022 | 92.01 | 92.11 | 90.91 | 91.51 | 5,842,462 | -0.68(-0.74%) |
Apr 11, 2022 | 91.86 | 92.57 | 90.68 | 92.19 | 7,906,534 | +1.07(+1.17%) |
Apr 08, 2022 | 91.14 | 91.92 | 90.94 | 91.12 | 5,585,697 | +0.36(+0.40%) |
Apr 07, 2022 | 89.28 | 91.18 | 89.22 | 90.76 | 9,208,738 | +0.59(+0.66%) |
Apr 06, 2022 | 88.13 | 90.25 | 86.97 | 90.17 | 8,106,297 | +3.06(+3.51%) |
Apr 05, 2022 | 86.88 | 88.35 | 86.88 | 87.11 | 3,979,330 | -0.56(-0.64%) |
Apr 04, 2022 | 87.41 | 87.94 | 86.87 | 87.67 | 5,684,356 | -0.46(-0.52%) |
Apr 01, 2022 | 86.47 | 88.28 | 86.13 | 88.13 | 6,245,338 | +2.59(+3.02%) |
Mar 31, 2022 | 85.40 | 86.12 | 85.15 | 85.54 | 7,245,809 | +0.00(+0.00%) |
Mar 30, 2022 | 85.31 | 85.57 | 84.50 | 85.54 | 4,321,455 | +0.28(+0.33%) |
Mar 29, 2022 | 83.92 | 85.26 | 83.88 | 85.26 | 7,648,253 | +1.42(+1.69%) |
Mar 28, 2022 | 84.52 | 84.87 | 82.86 | 83.84 | 4,499,490 | -1.26(-1.48%) |
Mar 25, 2022 | 84.00 | 85.12 | 83.81 | 85.10 | 3,473,074 | +0.79(+0.94%) |
Mar 24, 2022 | 83.27 | 84.76 | 83.16 | 84.30 | 5,037,438 | +1.21(+1.46%) |
Mar 23, 2022 | 84.43 | 84.81 | 83.01 | 83.09 | 5,533,264 | -1.05(-1.24%) |
Mar 22, 2022 | 84.71 | 85.73 | 84.01 | 84.14 | 6,539,222 | -0.44(-0.52%) |
Mar 21, 2022 | 84.95 | 85.35 | 83.91 | 84.58 | 5,224,406 | +0.22(+0.26%) |
Mar 18, 2022 | 84.62 | 85.08 | 83.75 | 84.36 | 10,761,881 | +0.51(+0.61%) |
Mar 17, 2022 | 84.00 | 84.32 | 83.49 | 83.85 | 7,489,107 | -0.40(-0.47%) |
Mar 16, 2022 | 83.56 | 84.90 | 83.40 | 84.25 | 7,011,283 | +1.00(+1.20%) |
Mar 15, 2022 | 82.05 | 83.51 | 81.41 | 83.25 | 9,154,338 | +2.76(+3.43%) |
Mar 14, 2022 | 80.76 | 81.38 | 79.40 | 80.49 | 17,842,346 | +0.65(+0.81%) |
Mar 11, 2022 | 82.90 | 83.03 | 79.75 | 79.84 | 9,605,332 | -2.71(-3.29%) |
Mar 10, 2022 | 83.49 | 82.30 | 82.56 | 9,014,949 | -1.72(-2.05%) | |
Mar 09, 2022 | 85.55 | 86.31 | 83.87 | 84.28 | 7,153,633 | -0.14(-0.17%) |
Mar 08, 2022 | 84.62 | 86.57 | 83.29 | 84.43 | 12,830,832 | +0.69(+0.83%) |
Mar 07, 2022 | 87.46 | 87.68 | 83.06 | 83.73 | 15,953,776 | -5.93(-6.61%) |
Mar 04, 2022 | 90.78 | 90.80 | 89.17 | 89.66 | 7,852,359 | -2.41(-2.62%) |
Mar 03, 2022 | 91.31 | 92.62 | 91.31 | 92.07 | 5,101,725 | -0.05(-0.06%) |
Mar 02, 2022 | 91.14 | 92.98 | 90.75 | 92.13 | 6,039,628 | +0.99(+1.08%) |