Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 91.26 | 92.11 | 90.61 | 91.48 | 15,008,855 | -0.74(-0.81%) |
May 27, 2022 | 91.08 | 92.24 | 90.97 | 92.22 | 8,974,862 | +1.85(+2.05%) |
May 26, 2022 | 89.37 | 90.81 | 89.19 | 90.37 | 8,310,843 | +1.80(+2.03%) |
May 25, 2022 | 87.77 | 88.91 | 87.46 | 88.57 | 9,793,266 | +0.51(+0.58%) |
May 24, 2022 | 87.65 | 88.26 | 86.20 | 88.06 | 10,266,167 | -0.05(-0.05%) |
May 23, 2022 | 87.53 | 88.32 | 87.09 | 88.11 | 12,411,288 | +1.42(+1.64%) |
May 20, 2022 | 87.90 | 88.09 | 85.04 | 86.69 | 16,247,062 | -0.95(-1.08%) |
May 19, 2022 | 87.50 | 88.75 | 86.63 | 87.63 | 14,991,930 | -0.79(-0.90%) |
May 18, 2022 | 91.02 | 91.19 | 88.17 | 88.43 | 11,566,445 | -3.42(-3.72%) |
May 17, 2022 | 91.26 | 91.98 | 90.49 | 91.85 | 9,824,678 | +2.04(+2.27%) |
May 16, 2022 | 89.67 | 90.52 | 89.06 | 89.81 | 11,248,584 | -0.13(-0.14%) |
May 13, 2022 | 89.59 | 90.45 | 89.02 | 89.93 | 13,289,880 | +1.13(+1.27%) |
May 12, 2022 | 88.18 | 89.36 | 87.12 | 88.80 | 19,169,536 | +0.16(+0.19%) |
May 11, 2022 | 89.38 | 90.94 | 88.49 | 88.64 | 22,607,642 | -0.81(-0.91%) |
May 10, 2022 | 91.02 | 91.29 | 88.56 | 89.45 | 23,743,628 | -0.59(-0.65%) |
May 09, 2022 | 91.20 | 91.56 | 89.67 | 90.04 | 21,934,828 | -2.23(-2.42%) |
May 06, 2022 | 92.52 | 92.56 | 90.76 | 92.27 | 25,004,572 | -0.63(-0.68%) |
May 05, 2022 | 94.47 | 94.94 | 92.16 | 92.90 | 25,822,046 | -2.49(-2.61%) |
May 04, 2022 | 92.66 | 95.61 | 92.41 | 95.39 | 19,119,286 | +2.69(+2.90%) |
May 03, 2022 | 92.29 | 93.31 | 91.90 | 92.71 | 13,784,933 | +0.61(+0.66%) |
May 02, 2022 | 91.81 | 92.92 | 90.31 | 92.10 | 19,773,956 | +0.19(+0.21%) |
Apr 29, 2022 | 94.26 | 94.74 | 91.72 | 91.90 | 15,668,392 | -2.50(-2.65%) |
Apr 28, 2022 | 93.61 | 94.77 | 92.47 | 94.41 | 13,999,826 | +1.05(+1.13%) |
Apr 27, 2022 | 92.96 | 94.19 | 92.52 | 93.35 | 13,833,618 | +0.35(+0.37%) |
Apr 26, 2022 | 94.38 | 94.73 | 92.98 | 93.00 | 15,107,715 | -2.08(-2.18%) |
Apr 25, 2022 | 94.53 | 95.23 | 92.91 | 95.08 | 16,968,702 | +0.00(+0.00%) |
Apr 22, 2022 | 96.98 | 97.04 | 94.99 | 95.08 | 12,454,080 | -2.40(-2.46%) |
Apr 21, 2022 | 99.46 | 99.56 | 97.25 | 97.48 | 11,508,842 | -1.00(-1.02%) |
Apr 20, 2022 | 98.78 | 99.16 | 98.35 | 98.48 | 8,926,606 | +0.53(+0.54%) |
Apr 19, 2022 | 96.52 | 98.09 | 96.47 | 97.95 | 11,304,692 | +1.75(+1.82%) |
Apr 18, 2022 | 96.27 | 97.18 | 95.80 | 96.20 | 9,007,447 | -0.34(-0.35%) |
Apr 14, 2022 | 96.96 | 97.48 | 96.52 | 96.54 | 8,543,013 | -0.11(-0.11%) |
Apr 13, 2022 | 95.94 | 96.75 | 95.93 | 96.65 | 7,930,918 | +0.90(+0.94%) |
Apr 12, 2022 | 96.19 | 97.13 | 95.33 | 95.75 | 11,878,647 | -0.15(-0.16%) |
Apr 11, 2022 | 95.90 | 96.98 | 95.73 | 95.90 | 11,642,363 | -0.31(-0.32%) |
Apr 08, 2022 | 96.60 | 97.07 | 95.99 | 96.21 | 13,378,331 | -0.54(-0.56%) |
Apr 07, 2022 | 96.08 | 97.10 | 95.21 | 96.75 | 12,817,311 | +0.33(+0.34%) |
Apr 06, 2022 | 96.37 | 96.70 | 95.77 | 96.42 | 16,121,707 | -0.75(-0.78%) |
Apr 05, 2022 | 98.19 | 98.98 | 96.98 | 97.18 | 15,874,488 | -1.40(-1.42%) |
Apr 04, 2022 | 98.51 | 98.65 | 97.36 | 98.58 | 10,797,291 | -0.13(-0.13%) |
Apr 01, 2022 | 99.90 | 99.98 | 97.98 | 98.70 | 11,576,075 | -0.77(-0.78%) |
Mar 31, 2022 | 100.77 | 101.39 | 99.46 | 99.48 | 9,774,425 | -1.55(-1.54%) |
Mar 30, 2022 | 101.04 | 101.65 | 100.59 | 101.03 | 9,038,719 | -0.12(-0.11%) |
Mar 29, 2022 | 100.88 | 101.21 | 100.17 | 101.15 | 12,788,075 | +0.93(+0.92%) |
Mar 28, 2022 | 100.11 | 100.25 | 99.30 | 100.22 | 8,220,567 | +0.03(+0.03%) |
Mar 25, 2022 | 99.79 | 100.23 | 99.34 | 100.19 | 7,609,138 | +0.62(+0.62%) |
Mar 24, 2022 | 99.32 | 99.62 | 98.81 | 99.57 | 7,970,057 | +0.75(+0.76%) |
Mar 23, 2022 | 99.36 | 99.56 | 98.80 | 98.82 | 10,844,391 | -0.96(-0.96%) |
Mar 22, 2022 | 99.54 | 100.02 | 99.25 | 99.78 | 8,584,022 | +0.54(+0.55%) |
Mar 21, 2022 | 98.78 | 99.60 | 98.61 | 99.24 | 11,202,492 | +0.22(+0.23%) |
Mar 18, 2022 | 98.46 | 99.09 | 97.73 | 99.01 | 15,498,567 | +0.38(+0.38%) |
Mar 17, 2022 | 96.76 | 98.69 | 96.76 | 98.64 | 11,319,171 | +1.25(+1.29%) |
Mar 16, 2022 | 96.72 | 97.56 | 95.46 | 97.39 | 16,537,449 | +1.27(+1.32%) |
Mar 15, 2022 | 95.48 | 96.31 | 94.90 | 96.11 | 11,637,844 | +1.50(+1.59%) |
Mar 14, 2022 | 94.86 | 95.64 | 93.95 | 94.61 | 13,489,987 | +0.32(+0.34%) |
Mar 11, 2022 | 95.60 | 96.19 | 94.24 | 94.30 | 11,108,715 | -0.76(-0.80%) |
Mar 10, 2022 | 93.99 | 95.06 | 13,832,606 | -0.13(-0.13%) | ||
Mar 09, 2022 | 95.13 | 95.90 | 94.75 | 95.18 | 19,482,418 | +1.69(+1.81%) |
Mar 08, 2022 | 94.30 | 96.00 | 93.40 | 93.49 | 23,179,096 | -0.58(-0.61%) |
Mar 07, 2022 | 96.35 | 97.04 | 94.04 | 94.06 | 17,140,714 | -2.59(-2.68%) |
Mar 04, 2022 | 95.88 | 96.77 | 95.32 | 96.65 | 17,831,026 | -0.21(-0.22%) |
Mar 03, 2022 | 97.47 | 97.73 | 96.44 | 96.87 | 15,404,620 | +0.11(+0.11%) |
Mar 02, 2022 | 95.20 | 97.22 | 95.07 | 96.76 | 17,530,774 | +2.02(+2.13%) |