Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.21 | 97.96 | 95.68 | 97.20 | 5,008,984 | -0.02(-0.02%) |
May 27, 2022 | 95.81 | 97.28 | 95.64 | 97.22 | 1,783,789 | +1.56(+1.64%) |
May 26, 2022 | 94.43 | 95.98 | 94.43 | 95.65 | 2,103,002 | +2.20(+2.35%) |
May 25, 2022 | 92.08 | 94.02 | 91.89 | 93.46 | 1,943,882 | +1.16(+1.26%) |
May 24, 2022 | 92.21 | 92.91 | 89.92 | 92.30 | 1,678,414 | -0.47(-0.50%) |
May 23, 2022 | 91.34 | 93.68 | 90.80 | 92.76 | 2,444,702 | +3.57(+4.00%) |
May 20, 2022 | 90.75 | 91.48 | 87.26 | 89.19 | 3,998,943 | -0.80(-0.88%) |
May 19, 2022 | 90.41 | 92.02 | 89.05 | 89.99 | 2,574,808 | -1.82(-1.98%) |
May 18, 2022 | 93.03 | 93.36 | 91.40 | 91.81 | 2,516,318 | -2.14(-2.28%) |
May 17, 2022 | 93.20 | 94.39 | 92.75 | 93.95 | 1,914,207 | +2.65(+2.90%) |
May 16, 2022 | 91.92 | 91.92 | 89.91 | 91.30 | 2,132,527 | -0.14(-0.16%) |
May 13, 2022 | 91.35 | 92.47 | 90.77 | 91.44 | 2,165,083 | +0.93(+1.03%) |
May 12, 2022 | 92.61 | 92.82 | 88.20 | 90.51 | 3,738,598 | -2.61(-2.80%) |
May 11, 2022 | 94.99 | 96.33 | 93.01 | 93.13 | 2,332,483 | -1.08(-1.15%) |
May 10, 2022 | 95.68 | 96.69 | 92.67 | 94.21 | 2,600,598 | -0.78(-0.82%) |
May 09, 2022 | 95.00 | 96.22 | 94.16 | 94.99 | 3,134,217 | -1.42(-1.47%) |
May 06, 2022 | 97.43 | 97.77 | 95.25 | 96.41 | 2,495,100 | -0.96(-0.98%) |
May 05, 2022 | 99.05 | 99.45 | 95.88 | 97.36 | 2,791,764 | -3.46(-3.43%) |
May 04, 2022 | 96.45 | 101.03 | 95.20 | 100.83 | 3,622,960 | +1.66(+1.68%) |
May 03, 2022 | 98.61 | 100.29 | 97.82 | 99.16 | 2,586,696 | +1.19(+1.22%) |
May 02, 2022 | 98.56 | 99.16 | 95.82 | 97.97 | 2,325,567 | -0.09(-0.09%) |
Apr 29, 2022 | 100.62 | 101.58 | 97.83 | 98.06 | 2,337,982 | -3.26(-3.22%) |
Apr 28, 2022 | 101.24 | 101.61 | 99.31 | 101.32 | 1,488,788 | +1.20(+1.20%) |
Apr 27, 2022 | 99.86 | 101.42 | 98.97 | 100.12 | 1,517,240 | +0.36(+0.36%) |
Apr 26, 2022 | 101.48 | 102.71 | 99.75 | 99.76 | 2,013,685 | -3.25(-3.16%) |
Apr 25, 2022 | 103.10 | 103.35 | 99.75 | 103.01 | 2,672,012 | -1.66(-1.59%) |
Apr 22, 2022 | 108.16 | 108.56 | 104.51 | 104.67 | 1,573,360 | -3.64(-3.36%) |
Apr 21, 2022 | 110.25 | 110.74 | 107.99 | 108.32 | 1,445,894 | -1.08(-0.99%) |
Apr 20, 2022 | 108.64 | 110.11 | 108.34 | 109.40 | 1,481,785 | +1.48(+1.37%) |
Apr 19, 2022 | 107.67 | 108.26 | 106.82 | 107.92 | 1,655,286 | +0.83(+0.78%) |
Apr 18, 2022 | 105.27 | 107.27 | 105.27 | 107.09 | 1,157,295 | +1.14(+1.07%) |
Apr 14, 2022 | 105.04 | 106.23 | 105.04 | 105.95 | 1,548,740 | +0.85(+0.81%) |
Apr 13, 2022 | 103.80 | 105.17 | 103.47 | 105.10 | 1,381,579 | +0.68(+0.65%) |
Apr 12, 2022 | 105.70 | 106.73 | 103.81 | 104.42 | 1,387,904 | -0.86(-0.82%) |
Apr 11, 2022 | 105.47 | 107.05 | 105.08 | 105.28 | 1,399,674 | -0.19(-0.18%) |
Apr 08, 2022 | 104.67 | 106.13 | 104.30 | 105.47 | 1,460,131 | +1.86(+1.80%) |
Apr 07, 2022 | 105.06 | 105.24 | 101.56 | 103.61 | 2,451,932 | -1.88(-1.78%) |
Apr 06, 2022 | 105.58 | 106.45 | 105.13 | 105.49 | 1,748,462 | -0.11(-0.10%) |
Apr 05, 2022 | 105.12 | 106.59 | 104.83 | 105.60 | 1,555,800 | +0.42(+0.40%) |
Apr 04, 2022 | 106.64 | 106.64 | 104.67 | 105.17 | 1,782,428 | -1.83(-1.71%) |
Apr 01, 2022 | 107.83 | 108.32 | 106.25 | 107.00 | 1,596,699 | +0.21(+0.19%) |
Mar 31, 2022 | 107.57 | 109.53 | 106.79 | 106.79 | 2,258,166 | -1.92(-1.77%) |
Mar 30, 2022 | 109.35 | 109.80 | 108.05 | 108.71 | 1,433,851 | -0.51(-0.46%) |
Mar 29, 2022 | 109.80 | 110.51 | 108.18 | 109.22 | 1,671,989 | +0.72(+0.67%) |
Mar 28, 2022 | 108.85 | 109.00 | 107.58 | 108.50 | 1,496,473 | -0.72(-0.66%) |
Mar 25, 2022 | 106.73 | 109.27 | 106.73 | 109.22 | 1,738,642 | +1.54(+1.43%) |
Mar 24, 2022 | 106.23 | 108.31 | 106.11 | 107.68 | 1,809,638 | +2.01(+1.90%) |
Mar 23, 2022 | 106.99 | 107.61 | 105.65 | 105.68 | 1,714,161 | -1.86(-1.73%) |
Mar 22, 2022 | 106.29 | 108.72 | 106.29 | 107.54 | 2,686,832 | +2.63(+2.51%) |
Mar 21, 2022 | 105.25 | 105.58 | 103.51 | 104.91 | 2,312,478 | +0.78(+0.75%) |
Mar 18, 2022 | 104.01 | 104.41 | 102.63 | 104.13 | 6,319,933 | -0.15(-0.15%) |
Mar 17, 2022 | 101.67 | 104.30 | 100.92 | 104.29 | 2,057,245 | +1.30(+1.26%) |
Mar 16, 2022 | 100.55 | 103.02 | 100.55 | 102.98 | 2,833,278 | +3.77(+3.80%) |
Mar 15, 2022 | 99.37 | 100.64 | 98.05 | 99.22 | 1,958,427 | +0.48(+0.49%) |
Mar 14, 2022 | 98.13 | 100.45 | 97.43 | 98.74 | 3,310,237 | +2.90(+3.03%) |
Mar 11, 2022 | 97.08 | 97.96 | 95.72 | 95.84 | 1,807,097 | -0.09(-0.09%) |
Mar 10, 2022 | 95.33 | 94.63 | 95.93 | 1,457,589 | -0.67(-0.69%) | |
Mar 09, 2022 | 97.48 | 98.48 | 96.39 | 96.60 | 2,601,643 | +2.88(+3.08%) |
Mar 08, 2022 | 93.45 | 96.63 | 92.61 | 93.71 | 2,960,331 | +1.49(+1.62%) |
Mar 07, 2022 | 94.97 | 95.54 | 92.08 | 92.22 | 2,686,439 | -3.96(-4.12%) |
Mar 04, 2022 | 96.83 | 96.83 | 94.89 | 96.18 | 2,274,968 | -2.81(-2.84%) |
Mar 03, 2022 | 99.02 | 99.96 | 97.48 | 98.99 | 1,953,915 | +0.15(+0.16%) |
Mar 02, 2022 | 96.55 | 99.54 | 96.37 | 98.84 | 2,248,660 | +3.24(+3.39%) |