Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 105.87 | 107.47 | 101.40 | 102.34 | 18,943,758 | -2.04(-1.96%) |
May 27, 2022 | 102.15 | 104.38 | 101.90 | 104.38 | 7,453,107 | +1.32(+1.28%) |
May 26, 2022 | 102.59 | 104.38 | 102.59 | 103.06 | 6,780,505 | +1.78(+1.75%) |
May 25, 2022 | 100.15 | 101.59 | 99.78 | 101.29 | 7,362,978 | +1.57(+1.57%) |
May 24, 2022 | 98.33 | 100.18 | 96.82 | 99.72 | 7,529,439 | +0.42(+0.42%) |
May 23, 2022 | 96.59 | 99.67 | 96.34 | 99.30 | 9,490,213 | +3.64(+3.81%) |
May 20, 2022 | 95.76 | 97.96 | 93.08 | 95.66 | 7,370,146 | +0.37(+0.39%) |
May 19, 2022 | 92.75 | 97.20 | 92.75 | 95.28 | 7,447,960 | +0.12(+0.12%) |
May 18, 2022 | 98.12 | 98.46 | 93.60 | 95.17 | 9,832,325 | -2.31(-2.37%) |
May 17, 2022 | 97.53 | 98.65 | 96.29 | 97.48 | 7,220,984 | +1.38(+1.44%) |
May 16, 2022 | 93.89 | 97.54 | 93.49 | 96.09 | 8,772,595 | +2.78(+2.98%) |
May 13, 2022 | 91.43 | 94.13 | 91.31 | 93.32 | 7,223,287 | +3.00(+3.32%) |
May 12, 2022 | 89.27 | 90.37 | 86.57 | 90.32 | 7,988,843 | +0.51(+0.57%) |
May 11, 2022 | 90.42 | 93.30 | 89.59 | 89.81 | 7,335,201 | +0.94(+1.06%) |
May 10, 2022 | 89.66 | 92.06 | 87.02 | 88.86 | 8,651,600 | +0.73(+0.82%) |
May 09, 2022 | 95.37 | 95.67 | 87.49 | 88.14 | 10,749,725 | -9.51(-9.74%) |
May 06, 2022 | 94.46 | 97.67 | 93.22 | 97.65 | 10,160,223 | +4.38(+4.70%) |
May 05, 2022 | 94.84 | 96.65 | 91.16 | 93.27 | 11,679,448 | -0.91(-0.96%) |
May 04, 2022 | 91.58 | 94.48 | 89.87 | 94.18 | 8,806,042 | +4.47(+4.98%) |
May 03, 2022 | 87.67 | 90.25 | 87.18 | 89.71 | 6,561,596 | +2.73(+3.14%) |
May 02, 2022 | 85.48 | 87.10 | 83.95 | 86.98 | 7,698,258 | +0.36(+0.42%) |
Apr 29, 2022 | 88.64 | 89.60 | 86.07 | 86.62 | 9,708,824 | -1.84(-2.08%) |
Apr 28, 2022 | 84.37 | 89.28 | 82.70 | 88.46 | 10,499,584 | +4.07(+4.82%) |
Apr 27, 2022 | 83.17 | 85.17 | 80.49 | 84.39 | 7,461,300 | +1.58(+1.91%) |
Apr 26, 2022 | 83.89 | 85.50 | 82.79 | 82.81 | 6,584,001 | -0.31(-0.37%) |
Apr 25, 2022 | 84.33 | 84.71 | 80.52 | 83.12 | 13,137,785 | -3.94(-4.53%) |
Apr 22, 2022 | 88.75 | 90.18 | 86.84 | 87.06 | 7,150,754 | -2.41(-2.70%) |
Apr 21, 2022 | 93.51 | 94.08 | 89.15 | 89.47 | 6,936,953 | -3.63(-3.90%) |
Apr 20, 2022 | 92.58 | 93.82 | 91.93 | 93.10 | 6,681,613 | +1.01(+1.09%) |
Apr 19, 2022 | 93.24 | 93.92 | 91.60 | 92.09 | 5,879,446 | -1.73(-1.85%) |
Apr 18, 2022 | 93.14 | 94.40 | 92.22 | 93.82 | 5,367,004 | +1.90(+2.07%) |
Apr 14, 2022 | 90.85 | 92.84 | 90.53 | 91.92 | 6,989,352 | +1.03(+1.14%) |
Apr 13, 2022 | 91.66 | 92.25 | 89.70 | 90.89 | 8,120,985 | +0.21(+0.23%) |
Apr 12, 2022 | 90.72 | 92.38 | 90.14 | 90.68 | 8,173,716 | +1.83(+2.06%) |
Apr 11, 2022 | 92.40 | 92.49 | 88.67 | 88.85 | 7,721,797 | -4.60(-4.92%) |
Apr 08, 2022 | 91.30 | 93.68 | 91.16 | 93.44 | 6,810,070 | +2.80(+3.09%) |
Apr 07, 2022 | 89.53 | 90.86 | 87.88 | 90.64 | 6,929,687 | +2.19(+2.48%) |
Apr 06, 2022 | 90.45 | 90.83 | 87.79 | 88.45 | 6,264,027 | -0.46(-0.52%) |
Apr 05, 2022 | 91.45 | 92.18 | 88.77 | 88.91 | 6,293,052 | -2.27(-2.49%) |
Apr 04, 2022 | 91.96 | 92.41 | 90.33 | 91.18 | 5,455,935 | -0.03(-0.03%) |
Apr 01, 2022 | 90.81 | 92.18 | 90.03 | 91.20 | 7,646,927 | +0.53(+0.58%) |
Mar 31, 2022 | 90.68 | 92.90 | 90.13 | 90.68 | 10,782,841 | -1.00(-1.09%) |
Mar 30, 2022 | 91.89 | 93.18 | 91.22 | 91.68 | 6,692,813 | +0.64(+0.71%) |
Mar 29, 2022 | 90.40 | 91.26 | 88.46 | 91.03 | 12,141,269 | -2.54(-2.72%) |
Mar 28, 2022 | 94.98 | 95.05 | 93.13 | 93.57 | 6,736,849 | -3.62(-3.72%) |
Mar 25, 2022 | 94.18 | 97.21 | 93.86 | 97.19 | 8,665,680 | +2.68(+2.83%) |
Mar 24, 2022 | 94.90 | 95.70 | 93.80 | 94.51 | 6,849,326 | +0.15(+0.16%) |
Mar 23, 2022 | 93.32 | 94.95 | 93.29 | 94.36 | 8,495,824 | +2.35(+2.55%) |
Mar 22, 2022 | 92.82 | 93.00 | 90.70 | 92.01 | 7,143,622 | -0.89(-0.96%) |
Mar 21, 2022 | 91.47 | 94.00 | 91.19 | 92.90 | 8,967,939 | +2.86(+3.17%) |
Mar 18, 2022 | 89.60 | 90.54 | 89.02 | 90.05 | 17,860,082 | +0.70(+0.78%) |
Mar 17, 2022 | 87.38 | 89.56 | 87.25 | 89.35 | 9,809,224 | +3.63(+4.23%) |
Mar 16, 2022 | 86.07 | 86.57 | 85.07 | 85.72 | 10,302,359 | -0.21(-0.24%) |
Mar 15, 2022 | 83.95 | 86.63 | 83.46 | 85.93 | 9,803,239 | -1.36(-1.55%) |
Mar 14, 2022 | 88.04 | 88.19 | 85.18 | 87.29 | 11,648,886 | -1.68(-1.89%) |
Mar 11, 2022 | 89.35 | 91.37 | 88.74 | 88.97 | 8,479,929 | -1.18(-1.31%) |
Mar 10, 2022 | 87.95 | 90.25 | 87.19 | 90.15 | 10,484,104 | +3.17(+3.65%) |
Mar 09, 2022 | 86.21 | 89.25 | 83.86 | 86.98 | 13,997,852 | -2.34(-2.62%) |
Mar 08, 2022 | 91.77 | 94.42 | 86.67 | 89.32 | 19,056,832 | -2.23(-2.44%) |
Mar 07, 2022 | 91.75 | 93.82 | 89.61 | 91.56 | 15,245,815 | +0.90(+1.00%) |
Mar 04, 2022 | 88.25 | 90.72 | 88.09 | 90.65 | 12,146,415 | +2.59(+2.94%) |
Mar 03, 2022 | 87.88 | 88.77 | 86.46 | 88.07 | 9,622,559 | -0.57(-0.64%) |
Mar 02, 2022 | 88.93 | 90.38 | 87.87 | 88.64 | 17,880,828 | +0.98(+1.11%) |