Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.18 | 96.91 | 94.65 | 96.16 | 5,063,244 | -0.02(-0.02%) |
May 27, 2022 | 94.78 | 96.24 | 94.62 | 96.18 | 1,803,112 | +1.55(+1.64%) |
May 26, 2022 | 93.42 | 94.95 | 93.42 | 94.63 | 2,125,783 | +2.17(+2.35%) |
May 25, 2022 | 91.09 | 93.01 | 90.91 | 92.46 | 1,964,939 | +1.15(+1.26%) |
May 24, 2022 | 91.22 | 91.91 | 88.95 | 91.31 | 1,696,596 | -0.46(-0.50%) |
May 23, 2022 | 90.37 | 92.68 | 89.82 | 91.77 | 2,471,184 | +3.53(+4.00%) |
May 20, 2022 | 89.78 | 90.50 | 86.33 | 88.24 | 4,042,261 | -0.79(-0.88%) |
May 19, 2022 | 89.45 | 91.03 | 88.10 | 89.03 | 2,602,700 | -1.80(-1.98%) |
May 18, 2022 | 92.04 | 92.36 | 90.42 | 90.82 | 2,543,576 | -2.12(-2.28%) |
May 17, 2022 | 92.20 | 93.38 | 91.76 | 92.94 | 1,934,943 | +2.62(+2.90%) |
May 16, 2022 | 90.94 | 90.94 | 88.94 | 90.32 | 2,155,627 | -0.14(-0.16%) |
May 13, 2022 | 90.38 | 91.48 | 89.79 | 90.46 | 2,188,537 | +0.92(+1.03%) |
May 12, 2022 | 91.62 | 91.82 | 87.25 | 89.54 | 3,779,096 | -2.58(-2.80%) |
May 11, 2022 | 93.97 | 95.30 | 92.01 | 92.13 | 2,357,749 | -1.07(-1.15%) |
May 10, 2022 | 94.66 | 95.66 | 91.68 | 93.20 | 2,628,769 | -0.77(-0.82%) |
May 09, 2022 | 93.99 | 95.19 | 93.16 | 93.97 | 3,168,168 | -1.40(-1.47%) |
May 06, 2022 | 96.38 | 96.72 | 94.23 | 95.37 | 2,522,128 | -0.95(-0.98%) |
May 05, 2022 | 97.99 | 98.39 | 94.85 | 96.32 | 2,822,006 | -3.42(-3.43%) |
May 04, 2022 | 95.42 | 99.95 | 94.18 | 99.74 | 3,662,205 | +1.65(+1.68%) |
May 03, 2022 | 97.55 | 99.22 | 96.78 | 98.10 | 2,614,716 | +1.18(+1.22%) |
May 02, 2022 | 97.50 | 98.10 | 94.79 | 96.92 | 2,350,758 | -0.09(-0.09%) |
Apr 29, 2022 | 99.54 | 100.50 | 96.78 | 97.01 | 2,363,308 | -3.23(-3.22%) |
Apr 28, 2022 | 100.16 | 100.52 | 98.24 | 100.24 | 1,504,915 | +1.19(+1.20%) |
Apr 27, 2022 | 98.79 | 100.33 | 97.91 | 99.05 | 1,533,676 | +0.36(+0.36%) |
Apr 26, 2022 | 100.40 | 101.61 | 98.68 | 98.69 | 2,035,498 | -3.22(-3.16%) |
Apr 25, 2022 | 102.00 | 102.25 | 98.68 | 101.91 | 2,700,956 | -1.64(-1.59%) |
Apr 22, 2022 | 107.00 | 107.40 | 103.39 | 103.55 | 1,590,404 | -3.60(-3.36%) |
Apr 21, 2022 | 109.07 | 109.55 | 106.83 | 107.16 | 1,461,557 | -1.07(-0.99%) |
Apr 20, 2022 | 107.48 | 108.93 | 107.18 | 108.23 | 1,497,836 | +1.47(+1.37%) |
Apr 19, 2022 | 106.52 | 107.10 | 105.67 | 106.76 | 1,673,216 | +0.82(+0.78%) |
Apr 18, 2022 | 104.14 | 106.12 | 104.14 | 105.94 | 1,169,831 | +1.13(+1.08%) |
Apr 14, 2022 | 103.91 | 105.09 | 103.91 | 104.81 | 1,565,517 | +0.84(+0.81%) |
Apr 13, 2022 | 102.69 | 104.04 | 102.36 | 103.97 | 1,396,545 | +0.67(+0.65%) |
Apr 12, 2022 | 104.57 | 105.59 | 102.70 | 103.30 | 1,402,938 | -0.85(-0.82%) |
Apr 11, 2022 | 104.34 | 105.90 | 103.95 | 104.15 | 1,414,835 | -0.19(-0.18%) |
Apr 08, 2022 | 103.55 | 104.99 | 103.19 | 104.34 | 1,475,948 | +1.84(+1.80%) |
Apr 07, 2022 | 103.94 | 104.12 | 100.47 | 102.50 | 2,478,492 | -1.86(-1.78%) |
Apr 06, 2022 | 104.45 | 105.31 | 104.00 | 104.36 | 1,767,403 | -0.11(-0.10%) |
Apr 05, 2022 | 103.99 | 105.45 | 103.70 | 104.47 | 1,572,653 | +0.42(+0.40%) |
Apr 04, 2022 | 105.49 | 105.49 | 103.55 | 104.04 | 1,801,736 | -1.81(-1.71%) |
Apr 01, 2022 | 106.67 | 107.16 | 105.11 | 105.85 | 1,613,995 | +0.20(+0.19%) |
Mar 31, 2022 | 106.41 | 108.36 | 105.64 | 105.64 | 2,282,628 | -1.90(-1.77%) |
Mar 30, 2022 | 108.17 | 108.62 | 106.90 | 107.55 | 1,449,383 | -0.50(-0.46%) |
Mar 29, 2022 | 108.62 | 109.33 | 107.02 | 108.05 | 1,690,101 | +0.72(+0.67%) |
Mar 28, 2022 | 107.68 | 107.83 | 106.42 | 107.33 | 1,512,684 | -0.72(-0.66%) |
Mar 25, 2022 | 105.59 | 108.09 | 105.59 | 108.05 | 1,757,475 | +1.52(+1.43%) |
Mar 24, 2022 | 105.09 | 107.15 | 104.97 | 106.53 | 1,829,241 | +1.98(+1.90%) |
Mar 23, 2022 | 105.84 | 106.45 | 104.52 | 104.55 | 1,732,729 | -1.84(-1.73%) |
Mar 22, 2022 | 105.15 | 107.56 | 105.15 | 106.39 | 2,715,937 | +2.60(+2.51%) |
Mar 21, 2022 | 104.12 | 104.45 | 102.40 | 103.78 | 2,337,528 | +0.77(+0.75%) |
Mar 18, 2022 | 102.89 | 103.29 | 101.53 | 103.02 | 6,388,393 | -0.15(-0.15%) |
Mar 17, 2022 | 100.58 | 103.18 | 99.83 | 103.17 | 2,079,530 | +1.29(+1.26%) |
Mar 16, 2022 | 99.47 | 101.92 | 99.47 | 101.88 | 2,863,970 | +3.73(+3.80%) |
Mar 15, 2022 | 98.30 | 99.56 | 97.00 | 98.15 | 1,979,642 | +0.47(+0.49%) |
Mar 14, 2022 | 97.08 | 99.38 | 96.38 | 97.68 | 3,346,095 | +2.87(+3.03%) |
Mar 11, 2022 | 96.04 | 96.91 | 94.69 | 94.81 | 1,826,672 | -0.09(-0.09%) |
Mar 10, 2022 | 94.31 | 93.62 | 94.90 | 1,473,379 | -0.66(-0.69%) | |
Mar 09, 2022 | 96.44 | 97.43 | 95.35 | 95.56 | 2,629,825 | +2.85(+3.08%) |
Mar 08, 2022 | 92.45 | 95.60 | 91.62 | 92.71 | 2,992,399 | +1.48(+1.62%) |
Mar 07, 2022 | 93.95 | 94.51 | 91.09 | 91.23 | 2,715,540 | -3.92(-4.12%) |
Mar 04, 2022 | 95.79 | 95.79 | 93.87 | 95.15 | 2,299,612 | -2.78(-2.84%) |
Mar 03, 2022 | 97.96 | 98.89 | 96.44 | 97.93 | 1,975,080 | +0.15(+0.16%) |
Mar 02, 2022 | 95.52 | 98.47 | 95.34 | 97.78 | 2,273,018 | +3.21(+3.39%) |