Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.89 | 97.91 | 97.46 | 97.62 | 7,168,729 | -1.03(-1.04%) |
May 27, 2022 | 98.69 | 98.82 | 98.47 | 98.65 | 2,654,731 | +0.14(+0.14%) |
May 26, 2022 | 98.61 | 98.65 | 98.14 | 98.51 | 3,682,041 | -0.05(-0.05%) |
May 25, 2022 | 98.71 | 98.71 | 98.32 | 98.55 | 4,524,126 | +0.20(+0.20%) |
May 24, 2022 | 98.02 | 98.71 | 97.99 | 98.36 | 7,182,979 | +0.84(+0.86%) |
May 23, 2022 | 97.86 | 98.04 | 97.51 | 97.52 | 6,054,686 | -0.60(-0.61%) |
May 20, 2022 | 97.60 | 98.25 | 97.57 | 98.11 | 6,253,829 | +0.45(+0.46%) |
May 19, 2022 | 98.17 | 98.20 | 97.58 | 97.66 | 5,437,677 | +0.35(+0.36%) |
May 18, 2022 | 96.62 | 97.41 | 96.55 | 97.31 | 4,726,328 | +0.69(+0.71%) |
May 17, 2022 | 96.70 | 96.99 | 96.59 | 96.62 | 4,537,292 | -0.74(-0.76%) |
May 16, 2022 | 97.30 | 97.62 | 97.19 | 97.35 | 3,509,229 | +0.41(+0.42%) |
May 13, 2022 | 97.19 | 97.26 | 96.89 | 96.95 | 6,368,334 | -0.51(-0.52%) |
May 12, 2022 | 97.43 | 97.86 | 97.32 | 97.46 | 8,607,343 | +0.32(+0.33%) |
May 11, 2022 | 96.31 | 97.17 | 96.18 | 97.14 | 7,586,566 | +0.60(+0.62%) |
May 10, 2022 | 96.66 | 96.92 | 96.48 | 96.54 | 8,525,002 | +0.32(+0.33%) |
May 09, 2022 | 95.56 | 96.27 | 95.51 | 96.22 | 7,738,885 | +0.71(+0.74%) |
May 06, 2022 | 95.57 | 96.00 | 95.42 | 95.51 | 13,270,745 | -0.55(-0.57%) |
May 05, 2022 | 96.27 | 96.40 | 95.57 | 96.06 | 12,357,261 | -0.97(-1.00%) |
May 04, 2022 | 96.37 | 97.11 | 96.19 | 97.03 | 12,631,715 | +0.62(+0.65%) |
May 03, 2022 | 96.86 | 96.94 | 96.39 | 96.41 | 8,603,805 | +0.11(+0.12%) |
May 02, 2022 | 96.51 | 96.58 | 96.20 | 96.30 | 11,988,490 | -0.72(-0.74%) |
Apr 29, 2022 | 96.82 | 97.40 | 96.77 | 97.02 | 10,610,207 | -0.52(-0.53%) |
Apr 28, 2022 | 97.35 | 97.57 | 97.16 | 97.54 | 7,358,104 | -0.14(-0.14%) |
Apr 27, 2022 | 98.17 | 98.26 | 97.63 | 97.68 | 8,381,050 | -0.55(-0.56%) |
Apr 26, 2022 | 98.24 | 98.40 | 97.92 | 98.23 | 10,146,959 | +0.65(+0.67%) |
Apr 25, 2022 | 97.72 | 98.12 | 97.52 | 97.58 | 9,131,822 | +0.62(+0.64%) |
Apr 22, 2022 | 96.66 | 97.22 | 96.61 | 96.95 | 5,777,062 | +0.05(+0.05%) |
Apr 21, 2022 | 97.17 | 97.18 | 96.51 | 96.91 | 9,682,897 | -0.54(-0.55%) |
Apr 20, 2022 | 97.08 | 97.59 | 96.97 | 97.44 | 7,925,878 | +0.75(+0.78%) |
Apr 19, 2022 | 96.95 | 97.13 | 96.62 | 96.69 | 7,423,069 | -0.64(-0.66%) |
Apr 18, 2022 | 97.70 | 97.71 | 97.30 | 97.33 | 4,865,616 | -0.28(-0.29%) |
Apr 14, 2022 | 98.36 | 98.40 | 97.50 | 97.61 | 6,526,624 | -0.89(-0.90%) |
Apr 13, 2022 | 98.56 | 99.00 | 98.43 | 98.50 | 6,724,897 | +0.22(+0.22%) |
Apr 12, 2022 | 98.32 | 98.69 | 98.17 | 98.28 | 12,939,909 | +0.47(+0.48%) |
Apr 11, 2022 | 97.93 | 98.05 | 97.69 | 97.81 | 7,795,444 | -0.47(-0.48%) |
Apr 08, 2022 | 98.22 | 98.54 | 98.14 | 98.28 | 8,574,860 | -0.50(-0.51%) |
Apr 07, 2022 | 98.78 | 99.06 | 98.58 | 98.78 | 5,848,401 | -0.25(-0.25%) |
Apr 06, 2022 | 98.76 | 99.38 | 98.76 | 99.03 | 9,594,826 | -0.35(-0.35%) |
Apr 05, 2022 | 100.28 | 100.30 | 99.27 | 99.38 | 10,252,603 | -1.20(-1.19%) |
Apr 04, 2022 | 100.75 | 100.77 | 100.39 | 100.58 | 7,812,171 | -0.07(-0.07%) |
Apr 01, 2022 | 100.32 | 100.98 | 100.22 | 100.64 | 10,848,134 | -0.66(-0.65%) |
Mar 31, 2022 | 101.26 | 101.44 | 101.11 | 101.30 | 9,704,491 | +0.19(+0.19%) |
Mar 30, 2022 | 100.51 | 101.14 | 100.44 | 101.11 | 6,822,499 | +0.40(+0.39%) |
Mar 29, 2022 | 100.46 | 100.84 | 100.25 | 100.72 | 7,999,050 | +0.50(+0.50%) |
Mar 28, 2022 | 100.15 | 100.57 | 100.03 | 100.22 | 13,641,477 | +0.23(+0.23%) |
Mar 25, 2022 | 100.57 | 100.58 | 99.89 | 99.99 | 9,607,032 | -1.04(-1.03%) |
Mar 24, 2022 | 101.00 | 101.33 | 100.96 | 101.03 | 11,789,059 | -0.57(-0.56%) |
Mar 23, 2022 | 101.16 | 101.59 | 100.94 | 101.59 | 11,906,050 | +0.68(+0.67%) |
Mar 22, 2022 | 101.05 | 101.08 | 100.83 | 100.92 | 8,180,040 | -0.56(-0.55%) |
Mar 21, 2022 | 102.06 | 102.22 | 101.40 | 101.47 | 11,673,633 | -1.34(-1.30%) |
Mar 18, 2022 | 102.68 | 102.95 | 102.68 | 102.81 | 7,966,415 | +0.30(+0.29%) |
Mar 17, 2022 | 102.77 | 102.97 | 102.32 | 102.51 | 7,655,298 | -0.20(-0.19%) |
Mar 16, 2022 | 102.74 | 102.86 | 102.03 | 102.71 | 13,629,608 | -0.14(-0.14%) |
Mar 15, 2022 | 103.44 | 103.50 | 102.77 | 102.85 | 9,860,350 | -0.05(-0.05%) |
Mar 14, 2022 | 103.38 | 103.44 | 102.89 | 102.89 | 9,147,430 | -1.32(-1.27%) |
Mar 11, 2022 | 104.13 | 104.35 | 104.02 | 104.21 | 5,906,596 | -0.03(-0.03%) |
Mar 10, 2022 | 104.36 | 104.47 | 104.03 | 104.24 | 11,775,961 | -0.48(-0.46%) |
Mar 09, 2022 | 104.94 | 105.03 | 104.61 | 104.72 | 8,413,535 | -0.65(-0.62%) |
Mar 08, 2022 | 105.45 | 105.64 | 105.24 | 105.37 | 11,478,151 | -0.69(-0.65%) |
Mar 07, 2022 | 106.00 | 106.59 | 105.99 | 106.06 | 14,463,330 | -0.45(-0.42%) |
Mar 04, 2022 | 106.40 | 106.80 | 106.29 | 106.51 | 21,326,328 | +1.05(+0.99%) |
Mar 03, 2022 | 105.27 | 105.67 | 105.09 | 105.47 | 12,993,137 | +0.45(+0.43%) |
Mar 02, 2022 | 106.00 | 106.10 | 105.00 | 105.02 | 13,052,994 | -1.60(-1.50%) |