Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 105.86 | 107.46 | 101.39 | 102.34 | 18,945,182 | -2.04(-1.95%) |
May 27, 2022 | 102.14 | 104.38 | 101.89 | 104.38 | 7,453,667 | +1.32(+1.28%) |
May 26, 2022 | 102.58 | 104.38 | 102.58 | 103.06 | 6,781,015 | +1.78(+1.75%) |
May 25, 2022 | 100.14 | 101.58 | 99.78 | 101.28 | 7,363,532 | +1.57(+1.57%) |
May 24, 2022 | 98.32 | 100.17 | 96.82 | 99.71 | 7,530,005 | +0.42(+0.42%) |
May 23, 2022 | 96.58 | 99.67 | 96.33 | 99.29 | 9,490,926 | +3.64(+3.81%) |
May 20, 2022 | 95.75 | 97.95 | 93.07 | 95.65 | 7,370,700 | +0.37(+0.39%) |
May 19, 2022 | 92.75 | 97.19 | 92.75 | 95.28 | 7,448,520 | +0.12(+0.12%) |
May 18, 2022 | 98.11 | 98.46 | 93.59 | 95.16 | 9,833,064 | -2.31(-2.37%) |
May 17, 2022 | 97.53 | 98.64 | 96.28 | 97.47 | 7,221,526 | +1.38(+1.44%) |
May 16, 2022 | 93.88 | 97.54 | 93.48 | 96.09 | 8,773,254 | +2.78(+2.98%) |
May 13, 2022 | 91.42 | 94.13 | 91.31 | 93.31 | 7,223,830 | +3.00(+3.32%) |
May 12, 2022 | 89.27 | 90.36 | 86.56 | 90.31 | 7,989,444 | +0.51(+0.57%) |
May 11, 2022 | 90.41 | 93.29 | 89.58 | 89.80 | 7,335,752 | +0.94(+1.06%) |
May 10, 2022 | 89.66 | 92.05 | 87.02 | 88.86 | 8,652,251 | +0.73(+0.82%) |
May 09, 2022 | 95.36 | 95.66 | 87.48 | 88.13 | 10,750,533 | -9.51(-9.74%) |
May 06, 2022 | 94.45 | 97.66 | 93.21 | 97.64 | 10,160,987 | +4.38(+4.70%) |
May 05, 2022 | 94.83 | 96.64 | 91.15 | 93.26 | 11,680,326 | -0.91(-0.96%) |
May 04, 2022 | 91.58 | 94.47 | 89.86 | 94.17 | 8,806,704 | +4.47(+4.98%) |
May 03, 2022 | 87.66 | 90.25 | 87.17 | 89.70 | 6,562,089 | +2.73(+3.14%) |
May 02, 2022 | 85.48 | 87.09 | 83.94 | 86.97 | 7,698,837 | +0.36(+0.42%) |
Apr 29, 2022 | 88.63 | 89.59 | 86.07 | 86.61 | 9,709,554 | -1.84(-2.08%) |
Apr 28, 2022 | 84.36 | 89.27 | 82.69 | 88.45 | 10,500,374 | +4.07(+4.82%) |
Apr 27, 2022 | 83.16 | 85.17 | 80.49 | 84.38 | 7,461,861 | +1.58(+1.91%) |
Apr 26, 2022 | 83.88 | 85.49 | 82.78 | 82.80 | 6,584,497 | -0.31(-0.37%) |
Apr 25, 2022 | 84.32 | 84.71 | 80.52 | 83.11 | 13,138,773 | -3.94(-4.53%) |
Apr 22, 2022 | 88.74 | 90.17 | 86.84 | 87.05 | 7,151,292 | -2.41(-2.70%) |
Apr 21, 2022 | 93.50 | 94.08 | 89.14 | 89.47 | 6,937,475 | -3.63(-3.90%) |
Apr 20, 2022 | 92.58 | 93.82 | 91.92 | 93.09 | 6,682,115 | +1.01(+1.09%) |
Apr 19, 2022 | 93.24 | 93.92 | 91.60 | 92.09 | 5,879,888 | -1.73(-1.85%) |
Apr 18, 2022 | 93.13 | 94.40 | 92.21 | 93.82 | 5,367,407 | +1.90(+2.07%) |
Apr 14, 2022 | 90.84 | 92.83 | 90.53 | 91.91 | 6,989,878 | +1.03(+1.14%) |
Apr 13, 2022 | 91.65 | 92.24 | 89.69 | 90.88 | 8,121,596 | +0.21(+0.23%) |
Apr 12, 2022 | 90.72 | 92.38 | 90.14 | 90.67 | 8,174,330 | +1.83(+2.06%) |
Apr 11, 2022 | 92.39 | 92.48 | 88.67 | 88.84 | 7,722,378 | -4.60(-4.92%) |
Apr 08, 2022 | 91.30 | 93.67 | 91.15 | 93.44 | 6,810,583 | +2.80(+3.09%) |
Apr 07, 2022 | 89.52 | 90.85 | 87.87 | 90.64 | 6,930,208 | +2.19(+2.48%) |
Apr 06, 2022 | 90.44 | 90.83 | 87.79 | 88.44 | 6,264,498 | -0.46(-0.52%) |
Apr 05, 2022 | 91.44 | 92.18 | 88.77 | 88.90 | 6,293,526 | -2.27(-2.49%) |
Apr 04, 2022 | 91.95 | 92.40 | 90.33 | 91.17 | 5,456,345 | -0.03(-0.03%) |
Apr 01, 2022 | 90.81 | 92.18 | 90.02 | 91.20 | 7,647,502 | +0.53(+0.58%) |
Mar 31, 2022 | 90.67 | 92.89 | 90.13 | 90.67 | 10,783,652 | -1.00(-1.09%) |
Mar 30, 2022 | 91.89 | 93.17 | 91.22 | 91.67 | 6,693,316 | +0.64(+0.71%) |
Mar 29, 2022 | 90.39 | 91.25 | 88.45 | 91.02 | 12,142,180 | -2.54(-2.71%) |
Mar 28, 2022 | 94.98 | 95.05 | 93.12 | 93.57 | 6,737,355 | -3.62(-3.72%) |
Mar 25, 2022 | 94.17 | 97.20 | 93.85 | 97.18 | 8,666,330 | +2.68(+2.83%) |
Mar 24, 2022 | 94.89 | 95.69 | 93.79 | 94.51 | 6,849,840 | +0.15(+0.16%) |
Mar 23, 2022 | 93.31 | 94.94 | 93.28 | 94.35 | 8,496,462 | +2.35(+2.55%) |
Mar 22, 2022 | 92.81 | 93.00 | 90.69 | 92.00 | 7,144,158 | -0.89(-0.96%) |
Mar 21, 2022 | 91.46 | 93.99 | 91.19 | 92.90 | 8,968,612 | +2.86(+3.17%) |
Mar 18, 2022 | 89.60 | 90.54 | 89.02 | 90.04 | 17,861,422 | +0.70(+0.78%) |
Mar 17, 2022 | 87.37 | 89.56 | 87.25 | 89.34 | 9,809,960 | +3.63(+4.23%) |
Mar 16, 2022 | 86.06 | 86.57 | 85.07 | 85.72 | 10,303,132 | -0.21(-0.24%) |
Mar 15, 2022 | 83.95 | 86.62 | 83.46 | 85.93 | 9,803,975 | -1.36(-1.55%) |
Mar 14, 2022 | 88.03 | 88.19 | 85.17 | 87.28 | 11,649,760 | -1.68(-1.89%) |
Mar 11, 2022 | 89.34 | 91.36 | 88.74 | 88.96 | 8,480,565 | -1.18(-1.31%) |
Mar 10, 2022 | 87.94 | 90.24 | 87.18 | 90.15 | 10,484,891 | +3.17(+3.65%) |
Mar 09, 2022 | 86.21 | 89.24 | 83.86 | 86.97 | 13,998,902 | -2.34(-2.62%) |
Mar 08, 2022 | 91.77 | 94.41 | 86.66 | 89.32 | 19,058,262 | -2.23(-2.44%) |
Mar 07, 2022 | 91.75 | 93.81 | 89.61 | 91.55 | 15,246,959 | +0.90(+1.00%) |
Mar 04, 2022 | 88.24 | 90.71 | 88.09 | 90.65 | 12,147,327 | +2.59(+2.94%) |
Mar 03, 2022 | 87.87 | 88.76 | 86.45 | 88.06 | 9,623,281 | -0.57(-0.64%) |
Mar 02, 2022 | 88.93 | 90.37 | 87.86 | 88.63 | 17,882,170 | +0.98(+1.11%) |