Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 96.20 | 97.95 | 95.67 | 97.19 | 5,009,481 | -0.02(-0.02%) |
May 27, 2022 | 95.80 | 97.27 | 95.63 | 97.21 | 1,783,966 | +1.56(+1.64%) |
May 26, 2022 | 94.42 | 95.97 | 94.42 | 95.64 | 2,103,211 | +2.20(+2.35%) |
May 25, 2022 | 92.07 | 94.01 | 91.88 | 93.45 | 1,944,075 | +1.16(+1.26%) |
May 24, 2022 | 92.20 | 92.90 | 89.91 | 92.29 | 1,678,581 | -0.47(-0.50%) |
May 23, 2022 | 91.33 | 93.67 | 90.79 | 92.75 | 2,444,944 | +3.57(+4.00%) |
May 20, 2022 | 90.74 | 91.47 | 87.25 | 89.19 | 3,999,340 | -0.80(-0.88%) |
May 19, 2022 | 90.41 | 92.01 | 89.05 | 89.98 | 2,575,064 | -1.82(-1.98%) |
May 18, 2022 | 93.03 | 93.35 | 91.39 | 91.80 | 2,516,568 | -2.14(-2.28%) |
May 17, 2022 | 93.19 | 94.38 | 92.75 | 93.94 | 1,914,398 | +2.65(+2.90%) |
May 16, 2022 | 91.91 | 91.91 | 89.90 | 91.29 | 2,132,739 | -0.14(-0.16%) |
May 13, 2022 | 91.34 | 92.47 | 90.76 | 91.44 | 2,165,298 | +0.93(+1.03%) |
May 12, 2022 | 92.60 | 92.81 | 88.19 | 90.50 | 3,738,969 | -2.61(-2.80%) |
May 11, 2022 | 94.98 | 96.32 | 93.00 | 93.12 | 2,332,714 | -1.08(-1.15%) |
May 10, 2022 | 95.67 | 96.69 | 92.66 | 94.20 | 2,600,856 | -0.78(-0.82%) |
May 09, 2022 | 95.00 | 96.22 | 94.16 | 94.98 | 3,134,528 | -1.42(-1.47%) |
May 06, 2022 | 97.42 | 97.76 | 95.24 | 96.40 | 2,495,348 | -0.96(-0.98%) |
May 05, 2022 | 99.04 | 99.44 | 95.87 | 97.35 | 2,792,042 | -3.46(-3.43%) |
May 04, 2022 | 96.44 | 101.02 | 95.19 | 100.81 | 3,623,320 | +1.66(+1.68%) |
May 03, 2022 | 98.60 | 100.28 | 97.81 | 99.15 | 2,586,953 | +1.19(+1.22%) |
May 02, 2022 | 98.55 | 99.15 | 95.81 | 97.96 | 2,325,798 | -0.09(-0.09%) |
Apr 29, 2022 | 100.61 | 101.57 | 97.82 | 98.05 | 2,338,215 | -3.26(-3.22%) |
Apr 28, 2022 | 101.23 | 101.60 | 99.30 | 101.31 | 1,488,936 | +1.20(+1.20%) |
Apr 27, 2022 | 99.85 | 101.41 | 98.96 | 100.11 | 1,517,391 | +0.36(+0.36%) |
Apr 26, 2022 | 101.47 | 102.70 | 99.74 | 99.75 | 2,013,885 | -3.25(-3.16%) |
Apr 25, 2022 | 103.09 | 103.34 | 99.74 | 103.00 | 2,672,277 | -1.66(-1.59%) |
Apr 22, 2022 | 108.15 | 108.55 | 104.50 | 104.66 | 1,573,517 | -3.64(-3.36%) |
Apr 21, 2022 | 110.24 | 110.73 | 107.98 | 108.31 | 1,446,038 | -1.08(-0.99%) |
Apr 20, 2022 | 108.63 | 110.09 | 108.33 | 109.39 | 1,481,932 | +1.48(+1.37%) |
Apr 19, 2022 | 107.66 | 108.25 | 106.81 | 107.91 | 1,655,450 | +0.83(+0.78%) |
Apr 18, 2022 | 105.26 | 107.26 | 105.26 | 107.08 | 1,157,410 | +1.14(+1.08%) |
Apr 14, 2022 | 105.03 | 106.22 | 105.03 | 105.94 | 1,548,894 | +0.85(+0.81%) |
Apr 13, 2022 | 103.79 | 105.16 | 103.46 | 105.09 | 1,381,716 | +0.68(+0.65%) |
Apr 12, 2022 | 105.69 | 106.72 | 103.80 | 104.41 | 1,388,042 | -0.86(-0.82%) |
Apr 11, 2022 | 105.46 | 107.04 | 105.07 | 105.27 | 1,399,813 | -0.19(-0.18%) |
Apr 08, 2022 | 104.66 | 106.12 | 104.29 | 105.46 | 1,460,276 | +1.86(+1.80%) |
Apr 07, 2022 | 105.05 | 105.23 | 101.55 | 103.60 | 2,452,175 | -1.88(-1.78%) |
Apr 06, 2022 | 105.57 | 106.44 | 105.12 | 105.48 | 1,748,636 | -0.11(-0.10%) |
Apr 05, 2022 | 105.11 | 106.58 | 104.82 | 105.59 | 1,555,955 | +0.42(+0.40%) |
Apr 04, 2022 | 106.62 | 106.62 | 104.66 | 105.16 | 1,782,605 | -1.83(-1.71%) |
Apr 01, 2022 | 107.82 | 108.31 | 106.24 | 106.99 | 1,596,858 | +0.21(+0.19%) |
Mar 31, 2022 | 107.56 | 109.52 | 106.78 | 106.78 | 2,258,391 | -1.92(-1.77%) |
Mar 30, 2022 | 109.34 | 109.79 | 108.04 | 108.70 | 1,433,994 | -0.51(-0.46%) |
Mar 29, 2022 | 109.79 | 110.50 | 108.17 | 109.21 | 1,672,155 | +0.72(+0.67%) |
Mar 28, 2022 | 108.84 | 108.99 | 107.56 | 108.49 | 1,496,622 | -0.72(-0.66%) |
Mar 25, 2022 | 106.72 | 109.25 | 106.72 | 109.21 | 1,738,814 | +1.54(+1.43%) |
Mar 24, 2022 | 106.22 | 108.30 | 106.10 | 107.67 | 1,809,818 | +2.01(+1.90%) |
Mar 23, 2022 | 106.98 | 107.60 | 105.64 | 105.67 | 1,714,331 | -1.86(-1.73%) |
Mar 22, 2022 | 106.28 | 108.71 | 106.28 | 107.53 | 2,687,099 | +2.63(+2.51%) |
Mar 21, 2022 | 105.24 | 105.57 | 103.50 | 104.90 | 2,312,708 | +0.78(+0.75%) |
Mar 18, 2022 | 104.00 | 104.40 | 102.62 | 104.12 | 6,320,561 | -0.15(-0.15%) |
Mar 17, 2022 | 101.66 | 104.28 | 100.91 | 104.28 | 2,057,450 | +1.30(+1.26%) |
Mar 16, 2022 | 100.53 | 103.01 | 100.53 | 102.97 | 2,833,560 | +3.77(+3.80%) |
Mar 15, 2022 | 99.36 | 100.62 | 98.04 | 99.21 | 1,958,622 | +0.48(+0.49%) |
Mar 14, 2022 | 98.12 | 100.44 | 97.42 | 98.73 | 3,310,566 | +2.90(+3.03%) |
Mar 11, 2022 | 97.07 | 97.95 | 95.71 | 95.83 | 1,807,276 | -0.09(-0.09%) |
Mar 10, 2022 | 95.32 | 94.62 | 95.92 | 1,457,734 | -0.67(-0.69%) | |
Mar 09, 2022 | 97.47 | 98.47 | 96.38 | 96.59 | 2,601,901 | +2.88(+3.08%) |
Mar 08, 2022 | 93.44 | 96.62 | 92.60 | 93.70 | 2,960,625 | +1.49(+1.62%) |
Mar 07, 2022 | 94.96 | 95.53 | 92.07 | 92.21 | 2,686,706 | -3.96(-4.12%) |
Mar 04, 2022 | 96.82 | 96.82 | 94.88 | 96.17 | 2,275,194 | -2.81(-2.84%) |
Mar 03, 2022 | 99.01 | 99.95 | 97.47 | 98.98 | 1,954,109 | +0.15(+0.16%) |
Mar 02, 2022 | 96.54 | 99.53 | 96.36 | 98.83 | 2,248,883 | +3.24(+3.39%) |