Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.50 | 93.13 | 91.48 | 91.79 | 9,764,989 | -1.23(-1.33%) |
May 27, 2022 | 91.50 | 93.07 | 90.85 | 93.02 | 4,551,404 | +0.24(+0.26%) |
May 26, 2022 | 92.82 | 93.80 | 92.62 | 92.78 | 5,037,111 | +0.62(+0.67%) |
May 25, 2022 | 92.07 | 93.01 | 91.58 | 92.17 | 3,798,403 | +0.66(+0.73%) |
May 24, 2022 | 91.17 | 92.03 | 89.93 | 91.50 | 4,173,182 | +0.83(+0.92%) |
May 23, 2022 | 91.08 | 92.09 | 90.11 | 90.67 | 6,467,968 | +0.61(+0.67%) |
May 20, 2022 | 88.50 | 90.34 | 87.98 | 90.06 | 5,372,495 | +1.70(+1.92%) |
May 19, 2022 | 88.26 | 88.88 | 86.78 | 88.36 | 7,378,288 | -0.83(-0.94%) |
May 18, 2022 | 93.38 | 93.38 | 88.16 | 89.20 | 8,691,237 | -5.09(-5.39%) |
May 17, 2022 | 93.82 | 94.43 | 92.90 | 94.28 | 4,385,118 | +0.79(+0.84%) |
May 16, 2022 | 92.97 | 94.26 | 92.10 | 93.50 | 3,624,411 | +1.02(+1.10%) |
May 13, 2022 | 93.36 | 93.56 | 91.63 | 92.48 | 4,745,786 | -0.73(-0.78%) |
May 12, 2022 | 92.44 | 93.22 | 91.35 | 93.21 | 5,184,912 | +0.25(+0.27%) |
May 11, 2022 | 93.20 | 94.75 | 92.86 | 92.97 | 4,920,511 | -0.16(-0.17%) |
May 10, 2022 | 94.31 | 94.97 | 92.71 | 93.13 | 5,503,937 | -0.66(-0.71%) |
May 09, 2022 | 94.47 | 95.01 | 93.33 | 93.79 | 7,533,578 | -1.74(-1.82%) |
May 06, 2022 | 92.32 | 95.75 | 92.32 | 95.53 | 8,664,758 | +2.81(+3.03%) |
May 05, 2022 | 95.45 | 95.45 | 91.56 | 92.72 | 8,681,874 | -2.69(-2.82%) |
May 04, 2022 | 91.82 | 96.02 | 90.63 | 95.41 | 9,865,709 | +4.35(+4.78%) |
May 03, 2022 | 92.13 | 92.72 | 91.01 | 91.06 | 6,210,563 | -0.49(-0.54%) |
May 02, 2022 | 91.50 | 92.32 | 90.15 | 91.55 | 6,872,376 | +0.35(+0.38%) |
Apr 29, 2022 | 95.14 | 95.29 | 90.97 | 91.20 | 9,280,688 | -4.48(-4.68%) |
Apr 28, 2022 | 96.52 | 97.34 | 95.22 | 95.68 | 6,226,770 | +0.00(+0.00%) |
Apr 27, 2022 | 96.02 | 97.08 | 94.63 | 95.68 | 4,986,546 | -0.55(-0.57%) |
Apr 26, 2022 | 95.93 | 97.63 | 95.86 | 96.23 | 4,141,248 | -0.32(-0.33%) |
Apr 25, 2022 | 96.62 | 97.14 | 94.12 | 96.55 | 5,225,492 | +0.09(+0.09%) |
Apr 22, 2022 | 98.92 | 98.96 | 96.36 | 96.47 | 6,091,635 | -3.32(-3.33%) |
Apr 21, 2022 | 100.66 | 100.94 | 99.49 | 99.79 | 3,568,905 | -0.86(-0.86%) |
Apr 20, 2022 | 99.01 | 101.56 | 98.71 | 100.65 | 5,965,097 | +2.62(+2.68%) |
Apr 19, 2022 | 97.78 | 98.55 | 97.17 | 98.03 | 3,830,252 | +0.42(+0.43%) |
Apr 18, 2022 | 97.57 | 98.62 | 97.20 | 97.61 | 3,182,160 | -0.25(-0.25%) |
Apr 14, 2022 | 99.39 | 99.81 | 97.79 | 97.86 | 5,440,458 | -1.23(-1.24%) |
Apr 13, 2022 | 98.54 | 99.86 | 97.40 | 99.08 | 3,992,605 | +0.32(+0.32%) |
Apr 12, 2022 | 98.54 | 99.13 | 97.93 | 98.76 | 4,373,121 | +0.18(+0.18%) |
Apr 11, 2022 | 100.39 | 101.68 | 98.32 | 98.58 | 6,746,914 | -2.04(-2.03%) |
Apr 08, 2022 | 98.54 | 101.48 | 97.74 | 100.62 | 8,217,747 | +2.83(+2.90%) |
Apr 07, 2022 | 96.23 | 98.15 | 95.58 | 97.79 | 6,072,863 | +1.46(+1.52%) |
Apr 06, 2022 | 94.35 | 96.54 | 94.09 | 96.33 | 6,982,067 | +2.45(+2.61%) |
Apr 05, 2022 | 93.76 | 95.59 | 93.61 | 93.87 | 7,548,457 | -0.51(-0.54%) |
Apr 04, 2022 | 94.85 | 94.89 | 93.12 | 94.38 | 7,368,270 | -1.03(-1.08%) |
Apr 01, 2022 | 95.52 | 96.45 | 94.67 | 95.41 | 6,722,090 | -0.11(-0.12%) |
Mar 31, 2022 | 96.27 | 97.00 | 95.50 | 95.52 | 9,027,917 | -2.21(-2.26%) |
Mar 30, 2022 | 98.25 | 99.44 | 96.57 | 97.73 | 8,445,929 | -1.07(-1.08%) |
Mar 29, 2022 | 100.79 | 101.26 | 98.07 | 98.80 | 9,019,914 | -3.17(-3.11%) |
Mar 28, 2022 | 101.93 | 102.17 | 100.91 | 101.97 | 3,999,238 | -0.49(-0.48%) |
Mar 25, 2022 | 101.70 | 102.75 | 101.31 | 102.46 | 4,014,356 | +0.48(+0.47%) |
Mar 24, 2022 | 100.42 | 102.00 | 100.10 | 101.98 | 3,833,161 | +1.75(+1.74%) |
Mar 23, 2022 | 101.44 | 101.72 | 100.19 | 100.23 | 3,371,832 | -0.97(-0.96%) |
Mar 22, 2022 | 101.93 | 102.12 | 100.36 | 101.21 | 3,522,663 | -0.15(-0.15%) |
Mar 21, 2022 | 101.73 | 103.53 | 100.87 | 101.36 | 4,951,926 | +0.09(+0.08%) |
Mar 18, 2022 | 102.41 | 102.52 | 100.56 | 101.27 | 7,554,835 | -1.19(-1.16%) |
Mar 17, 2022 | 100.66 | 102.54 | 99.78 | 102.46 | 5,915,373 | +1.37(+1.35%) |
Mar 16, 2022 | 100.99 | 101.29 | 99.57 | 101.09 | 5,491,644 | +0.12(+0.12%) |
Mar 15, 2022 | 99.10 | 101.41 | 98.72 | 100.97 | 7,252,254 | +2.35(+2.38%) |
Mar 14, 2022 | 98.09 | 98.72 | 95.41 | 98.62 | 6,092,690 | +0.96(+0.99%) |
Mar 11, 2022 | 98.32 | 99.27 | 97.58 | 97.66 | 5,084,633 | -0.58(-0.59%) |
Mar 10, 2022 | 97.31 | 98.40 | 96.81 | 98.23 | 3,808,963 | +0.45(+0.46%) |
Mar 09, 2022 | 98.67 | 99.04 | 96.62 | 97.78 | 5,230,795 | +1.17(+1.21%) |
Mar 08, 2022 | 99.17 | 99.92 | 96.50 | 96.61 | 7,205,444 | -2.08(-2.10%) |
Mar 07, 2022 | 98.62 | 100.81 | 97.91 | 98.69 | 6,805,579 | -0.59(-0.60%) |
Mar 04, 2022 | 96.94 | 99.37 | 96.34 | 99.28 | 5,666,256 | +0.61(+0.62%) |
Mar 03, 2022 | 98.62 | 99.77 | 97.67 | 98.67 | 6,082,118 | +0.10(+0.11%) |
Mar 02, 2022 | 97.22 | 99.13 | 96.22 | 98.56 | 5,331,418 | +2.25(+2.33%) |