Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.03 | 98.00 | 94.18 | 94.78 | 34,261,464 | +2.60(+2.83%) |
May 27, 2022 | 90.99 | 93.25 | 89.17 | 92.17 | 27,075,150 | -1.06(-1.13%) |
May 26, 2022 | 86.14 | 93.83 | 85.58 | 93.23 | 51,503,692 | +12.01(+14.79%) |
May 25, 2022 | 82.61 | 82.95 | 79.99 | 81.22 | 23,371,512 | -0.16(-0.19%) |
May 24, 2022 | 83.86 | 83.99 | 80.46 | 81.38 | 15,404,913 | -4.70(-5.46%) |
May 23, 2022 | 85.91 | 86.26 | 83.64 | 86.07 | 14,172,870 | +0.43(+0.51%) |
May 20, 2022 | 87.52 | 88.97 | 83.61 | 85.64 | 21,262,972 | -0.89(-1.03%) |
May 19, 2022 | 85.04 | 88.89 | 84.60 | 86.53 | 21,050,244 | +0.37(+0.44%) |
May 18, 2022 | 88.81 | 90.42 | 85.85 | 86.15 | 19,226,202 | -4.62(-5.09%) |
May 17, 2022 | 91.52 | 93.23 | 88.35 | 90.77 | 27,688,454 | +5.44(+6.37%) |
May 16, 2022 | 86.54 | 87.90 | 85.19 | 85.33 | 19,886,846 | -1.49(-1.72%) |
May 13, 2022 | 81.03 | 87.19 | 80.91 | 86.82 | 20,348,322 | +6.81(+8.51%) |
May 12, 2022 | 79.61 | 82.02 | 76.98 | 80.01 | 24,111,142 | -0.63(-0.78%) |
May 11, 2022 | 84.38 | 86.36 | 80.39 | 80.65 | 25,280,020 | -2.80(-3.36%) |
May 10, 2022 | 87.46 | 87.46 | 82.40 | 83.45 | 23,700,294 | -0.27(-0.32%) |
May 09, 2022 | 85.81 | 87.42 | 83.35 | 83.71 | 23,641,874 | -5.14(-5.79%) |
May 06, 2022 | 92.12 | 92.61 | 87.53 | 88.86 | 18,818,232 | -4.53(-4.85%) |
May 05, 2022 | 96.64 | 97.16 | 92.80 | 93.38 | 18,913,662 | -6.68(-6.68%) |
May 04, 2022 | 96.42 | 100.22 | 95.33 | 100.06 | 17,947,810 | +1.02(+1.03%) |
May 03, 2022 | 98.80 | 101.33 | 98.11 | 99.05 | 15,413,433 | -0.82(-0.82%) |
May 02, 2022 | 95.13 | 99.98 | 93.89 | 99.87 | 25,803,532 | +4.07(+4.24%) |
Apr 29, 2022 | 100.18 | 102.15 | 95.38 | 95.80 | 45,537,400 | +6.10(+6.80%) |
Apr 28, 2022 | 87.44 | 89.77 | 85.79 | 89.70 | 17,932,612 | +2.56(+2.93%) |
Apr 27, 2022 | 84.19 | 88.22 | 83.84 | 87.15 | 29,724,682 | +4.27(+5.16%) |
Apr 26, 2022 | 84.73 | 85.10 | 82.18 | 82.88 | 21,454,200 | -1.83(-2.16%) |
Apr 25, 2022 | 81.60 | 85.03 | 80.72 | 84.70 | 24,985,622 | -0.64(-0.75%) |
Apr 22, 2022 | 85.35 | 89.48 | 85.17 | 85.34 | 25,468,138 | +0.49(+0.58%) |
Apr 21, 2022 | 88.36 | 88.82 | 84.27 | 84.85 | 25,963,060 | -3.37(-3.83%) |
Apr 20, 2022 | 92.24 | 92.46 | 88.09 | 88.22 | 21,208,982 | -4.04(-4.37%) |
Apr 19, 2022 | 91.07 | 92.70 | 89.74 | 92.26 | 24,171,088 | -1.19(-1.28%) |
Apr 18, 2022 | 92.53 | 94.02 | 90.60 | 93.45 | 19,405,874 | -0.77(-0.82%) |
Apr 14, 2022 | 96.00 | 97.95 | 94.04 | 94.22 | 21,212,654 | -4.48(-4.54%) |
Apr 13, 2022 | 97.92 | 100.01 | 96.91 | 98.70 | 18,565,212 | +0.28(+0.28%) |
Apr 12, 2022 | 99.84 | 100.97 | 98.07 | 98.43 | 24,263,216 | -1.78(-1.77%) |
Apr 11, 2022 | 99.75 | 102.54 | 97.84 | 100.20 | 23,781,584 | -1.95(-1.91%) |
Apr 08, 2022 | 103.09 | 105.06 | 101.96 | 102.16 | 21,120,092 | -0.73(-0.71%) |
Apr 07, 2022 | 105.27 | 106.10 | 101.25 | 102.89 | 27,169,980 | -3.36(-3.17%) |
Apr 06, 2022 | 107.79 | 108.02 | 104.71 | 106.25 | 24,038,510 | -3.28(-2.99%) |
Apr 05, 2022 | 113.47 | 113.47 | 108.77 | 109.53 | 35,666,956 | -6.41(-5.53%) |
Apr 04, 2022 | 114.17 | 116.65 | 111.87 | 115.94 | 39,630,836 | +7.20(+6.62%) |
Apr 01, 2022 | 116.06 | 117.37 | 108.29 | 108.74 | 56,624,248 | +1.38(+1.29%) |
Mar 31, 2022 | 113.50 | 113.56 | 107.27 | 107.36 | 31,626,060 | -7.68(-6.67%) |
Mar 30, 2022 | 114.01 | 118.51 | 114.01 | 115.03 | 28,753,164 | -0.13(-0.11%) |
Mar 29, 2022 | 116.79 | 118.01 | 114.20 | 115.16 | 28,447,126 | +1.60(+1.41%) |
Mar 28, 2022 | 112.35 | 114.69 | 110.44 | 113.56 | 30,561,074 | +2.07(+1.86%) |
Mar 25, 2022 | 109.06 | 112.35 | 107.95 | 111.49 | 42,966,508 | -2.13(-1.88%) |
Mar 24, 2022 | 111.36 | 114.95 | 109.35 | 113.62 | 56,586,632 | -2.06(-1.78%) |
Mar 23, 2022 | 114.17 | 122.47 | 111.19 | 115.69 | 82,647,640 | +2.22(+1.96%) |
Mar 22, 2022 | 112.50 | 116.67 | 110.88 | 113.47 | 89,342,920 | +11.25(+11.01%) |
Mar 21, 2022 | 101.45 | 104.28 | 97.39 | 102.22 | 59,646,932 | -4.65(-4.35%) |
Mar 18, 2022 | 99.17 | 110.26 | 98.28 | 106.86 | 84,908,096 | +7.82(+7.90%) |
Mar 17, 2022 | 97.83 | 100.54 | 94.50 | 99.04 | 81,681,368 | -4.55(-4.39%) |
Mar 16, 2022 | 90.78 | 104.34 | 85.96 | 103.59 | 161,874,272 | +27.85(+36.76%) |
Mar 15, 2022 | 74.10 | 79.08 | 72.31 | 75.74 | 87,188,576 | -0.99(-1.29%) |
Mar 14, 2022 | 79.63 | 81.36 | 76.06 | 76.73 | 70,878,832 | -8.83(-10.32%) |
Mar 11, 2022 | 92.02 | 92.70 | 85.53 | 85.56 | 39,874,548 | -6.13(-6.68%) |
Mar 10, 2022 | 93.93 | 89.62 | 91.69 | 38,115,360 | -7.90(-7.94%) | |
Mar 09, 2022 | 98.93 | 99.63 | 97.02 | 99.59 | 21,107,048 | +3.38(+3.52%) |
Mar 08, 2022 | 98.00 | 99.57 | 94.30 | 96.21 | 23,549,674 | -1.14(-1.18%) |
Mar 07, 2022 | 98.24 | 101.99 | 97.29 | 97.35 | 20,924,656 | -1.91(-1.93%) |
Mar 04, 2022 | 98.96 | 103.00 | 98.01 | 99.27 | 24,922,284 | -1.43(-1.42%) |
Mar 03, 2022 | 104.62 | 105.22 | 99.73 | 100.70 | 21,965,454 | -3.33(-3.20%) |
Mar 02, 2022 | 105.97 | 105.97 | 101.87 | 104.02 | 21,223,662 | -1.65(-1.56%) |