Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.39 | 93.71 | 92.60 | 93.07 | 7,119,621 | -1.15(-1.22%) |
May 27, 2022 | 92.30 | 94.27 | 92.23 | 94.21 | 6,308,064 | +2.46(+2.68%) |
May 26, 2022 | 92.06 | 92.68 | 91.61 | 91.75 | 6,197,414 | +0.08(+0.09%) |
May 25, 2022 | 90.67 | 91.94 | 90.38 | 91.67 | 6,211,477 | +0.65(+0.71%) |
May 24, 2022 | 89.80 | 91.15 | 88.48 | 91.02 | 8,650,238 | +0.86(+0.96%) |
May 23, 2022 | 89.90 | 90.45 | 88.63 | 90.16 | 8,185,737 | +1.09(+1.22%) |
May 20, 2022 | 89.22 | 89.36 | 87.71 | 89.07 | 12,034,566 | +0.68(+0.76%) |
May 19, 2022 | 87.96 | 89.44 | 87.96 | 88.39 | 9,481,249 | -0.22(-0.24%) |
May 18, 2022 | 90.97 | 91.17 | 88.34 | 88.61 | 8,503,959 | -2.64(-2.89%) |
May 17, 2022 | 91.14 | 91.34 | 90.00 | 91.25 | 7,284,628 | +1.00(+1.11%) |
May 16, 2022 | 90.75 | 91.05 | 90.09 | 90.24 | 7,367,658 | -0.60(-0.66%) |
May 13, 2022 | 89.36 | 90.92 | 88.74 | 90.84 | 9,706,047 | +2.39(+2.71%) |
May 12, 2022 | 87.66 | 88.60 | 87.20 | 88.45 | 12,458,295 | +0.63(+0.72%) |
May 11, 2022 | 88.23 | 89.83 | 87.67 | 87.82 | 15,642,090 | -0.19(-0.21%) |
May 10, 2022 | 90.76 | 91.41 | 87.36 | 88.01 | 17,721,366 | -1.74(-1.94%) |
May 09, 2022 | 92.99 | 92.99 | 89.39 | 89.75 | 14,554,715 | -3.97(-4.24%) |
May 06, 2022 | 94.30 | 94.51 | 92.82 | 93.72 | 13,942,935 | -1.22(-1.29%) |
May 05, 2022 | 96.93 | 97.60 | 94.23 | 94.94 | 11,981,580 | -2.54(-2.61%) |
May 04, 2022 | 96.34 | 97.69 | 94.73 | 97.48 | 12,314,994 | +1.06(+1.10%) |
May 03, 2022 | 95.60 | 96.98 | 94.94 | 96.42 | 11,375,665 | +1.43(+1.50%) |
May 02, 2022 | 97.70 | 97.97 | 93.21 | 94.99 | 21,714,016 | -2.40(-2.47%) |
Apr 29, 2022 | 101.58 | 101.58 | 97.11 | 97.40 | 18,294,620 | -4.70(-4.61%) |
Apr 28, 2022 | 100.78 | 102.40 | 99.69 | 102.10 | 11,064,830 | +1.87(+1.86%) |
Apr 27, 2022 | 100.91 | 101.77 | 100.14 | 100.23 | 7,902,670 | -0.60(-0.60%) |
Apr 26, 2022 | 102.16 | 102.87 | 100.75 | 100.83 | 12,873,709 | -1.67(-1.63%) |
Apr 25, 2022 | 102.62 | 102.95 | 100.86 | 102.50 | 9,321,913 | -0.35(-0.34%) |
Apr 22, 2022 | 104.39 | 104.49 | 102.74 | 102.85 | 8,931,379 | -1.81(-1.73%) |
Apr 21, 2022 | 105.80 | 106.20 | 104.59 | 104.66 | 8,246,445 | -0.84(-0.79%) |
Apr 20, 2022 | 103.84 | 105.70 | 103.84 | 105.50 | 9,670,862 | +1.88(+1.81%) |
Apr 19, 2022 | 102.10 | 104.10 | 102.06 | 103.62 | 12,255,278 | +2.13(+2.10%) |
Apr 18, 2022 | 101.65 | 102.18 | 100.98 | 101.49 | 7,360,024 | -0.37(-0.36%) |
Apr 14, 2022 | 102.52 | 103.13 | 101.79 | 101.86 | 5,445,944 | -0.50(-0.49%) |
Apr 13, 2022 | 101.75 | 102.47 | 101.45 | 102.35 | 7,869,616 | +0.60(+0.59%) |
Apr 12, 2022 | 102.00 | 102.67 | 101.35 | 101.75 | 10,374,757 | -0.23(-0.22%) |
Apr 11, 2022 | 102.92 | 103.38 | 101.72 | 101.98 | 7,921,452 | -1.14(-1.11%) |
Apr 08, 2022 | 103.03 | 103.52 | 102.33 | 103.12 | 8,298,065 | +0.12(+0.12%) |
Apr 07, 2022 | 103.23 | 103.38 | 102.19 | 103.00 | 9,041,637 | -0.78(-0.75%) |
Apr 06, 2022 | 102.02 | 103.93 | 101.63 | 103.78 | 10,026,542 | +1.20(+1.17%) |
Apr 05, 2022 | 102.60 | 103.97 | 102.21 | 102.58 | 8,983,880 | -0.34(-0.33%) |
Apr 04, 2022 | 103.37 | 103.60 | 102.04 | 102.92 | 6,540,871 | -0.38(-0.36%) |
Apr 01, 2022 | 101.83 | 103.37 | 101.47 | 103.29 | 8,730,440 | +1.70(+1.67%) |
Mar 31, 2022 | 103.13 | 103.36 | 101.31 | 101.59 | 12,962,097 | -1.08(-1.05%) |
Mar 30, 2022 | 103.02 | 103.12 | 102.21 | 102.67 | 6,441,595 | -0.70(-0.68%) |
Mar 29, 2022 | 101.57 | 103.58 | 101.45 | 103.38 | 12,411,671 | +2.86(+2.85%) |
Mar 28, 2022 | 99.62 | 100.52 | 99.35 | 100.51 | 5,400,300 | +1.13(+1.13%) |
Mar 25, 2022 | 98.67 | 99.43 | 98.26 | 99.39 | 5,475,872 | +1.15(+1.17%) |
Mar 24, 2022 | 97.65 | 98.27 | 97.29 | 98.24 | 4,140,206 | +0.62(+0.64%) |
Mar 23, 2022 | 98.37 | 98.71 | 97.41 | 97.62 | 5,049,662 | -1.07(-1.08%) |
Mar 22, 2022 | 98.89 | 99.17 | 98.44 | 98.68 | 5,022,085 | +0.27(+0.28%) |
Mar 21, 2022 | 98.96 | 99.44 | 97.93 | 98.41 | 7,055,124 | -0.52(-0.53%) |
Mar 18, 2022 | 98.75 | 99.24 | 98.30 | 98.94 | 7,732,709 | +0.19(+0.19%) |
Mar 17, 2022 | 97.00 | 98.75 | 96.90 | 98.75 | 7,672,558 | +1.42(+1.46%) |
Mar 16, 2022 | 96.87 | 97.77 | 95.23 | 97.33 | 8,705,325 | +1.21(+1.25%) |
Mar 15, 2022 | 96.44 | 96.81 | 95.27 | 96.12 | 6,772,715 | +0.66(+0.70%) |
Mar 14, 2022 | 96.75 | 96.87 | 95.04 | 95.46 | 9,109,239 | -0.68(-0.71%) |
Mar 11, 2022 | 97.54 | 98.11 | 96.10 | 96.14 | 6,381,963 | -0.81(-0.84%) |
Mar 10, 2022 | 95.65 | 97.19 | 96.96 | 9,396,981 | +0.23(+0.24%) | |
Mar 09, 2022 | 96.92 | 97.74 | 96.55 | 96.72 | 10,089,556 | +1.52(+1.60%) |
Mar 08, 2022 | 95.59 | 97.01 | 95.01 | 95.20 | 10,056,707 | -0.53(-0.56%) |
Mar 07, 2022 | 97.53 | 97.71 | 95.73 | 95.73 | 10,815,358 | -2.00(-2.05%) |
Mar 04, 2022 | 96.45 | 97.83 | 96.21 | 97.73 | 10,720,006 | +0.48(+0.49%) |
Mar 03, 2022 | 97.05 | 97.59 | 96.02 | 97.25 | 8,171,784 | +0.79(+0.82%) |
Mar 02, 2022 | 95.27 | 96.94 | 95.16 | 96.46 | 11,055,791 | +1.64(+1.73%) |