Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.19 | 98.31 | 96.93 | 97.84 | 6,536,287 | -0.62(-0.63%) |
May 27, 2022 | 97.71 | 98.80 | 97.38 | 98.46 | 3,313,511 | +0.90(+0.92%) |
May 26, 2022 | 96.41 | 98.83 | 95.85 | 97.56 | 3,147,910 | +2.63(+2.77%) |
May 25, 2022 | 93.50 | 95.22 | 93.27 | 94.93 | 3,294,806 | +0.82(+0.88%) |
May 24, 2022 | 94.14 | 94.65 | 91.83 | 94.11 | 3,466,466 | -1.12(-1.18%) |
May 23, 2022 | 93.90 | 95.83 | 93.25 | 95.23 | 2,780,773 | +1.90(+2.04%) |
May 20, 2022 | 92.28 | 93.47 | 90.77 | 93.33 | 3,412,416 | +2.35(+2.58%) |
May 19, 2022 | 89.74 | 92.63 | 89.37 | 90.98 | 2,185,616 | +0.41(+0.45%) |
May 18, 2022 | 91.07 | 92.48 | 90.28 | 90.57 | 3,249,672 | -1.47(-1.60%) |
May 17, 2022 | 91.95 | 92.55 | 90.09 | 92.04 | 3,684,023 | +1.87(+2.08%) |
May 16, 2022 | 89.38 | 90.64 | 89.06 | 90.17 | 2,380,029 | -0.19(-0.21%) |
May 13, 2022 | 89.27 | 91.08 | 88.91 | 90.35 | 2,532,985 | +2.39(+2.71%) |
May 12, 2022 | 86.82 | 88.37 | 85.84 | 87.97 | 3,744,452 | +0.47(+0.54%) |
May 11, 2022 | 87.97 | 90.82 | 87.13 | 87.50 | 4,338,162 | -1.21(-1.36%) |
May 10, 2022 | 89.88 | 90.63 | 87.24 | 88.71 | 2,897,420 | +0.19(+0.21%) |
May 09, 2022 | 90.72 | 91.21 | 87.95 | 88.52 | 5,352,400 | -3.49(-3.80%) |
May 06, 2022 | 93.90 | 93.90 | 91.13 | 92.01 | 4,880,342 | -2.18(-2.32%) |
May 05, 2022 | 95.64 | 96.67 | 92.59 | 94.19 | 5,285,753 | -3.46(-3.55%) |
May 04, 2022 | 93.98 | 98.03 | 92.92 | 97.66 | 4,479,506 | +4.37(+4.69%) |
May 03, 2022 | 94.80 | 96.32 | 90.75 | 93.28 | 4,952,554 | +1.99(+2.18%) |
May 02, 2022 | 92.42 | 92.99 | 89.12 | 91.29 | 5,036,825 | -1.55(-1.66%) |
Apr 29, 2022 | 95.69 | 96.53 | 92.45 | 92.83 | 3,792,250 | -4.34(-4.47%) |
Apr 28, 2022 | 94.24 | 97.96 | 93.63 | 97.18 | 4,623,141 | +4.63(+5.01%) |
Apr 27, 2022 | 89.42 | 93.33 | 89.21 | 92.54 | 4,934,538 | +3.34(+3.75%) |
Apr 26, 2022 | 91.87 | 91.97 | 89.17 | 89.20 | 4,658,208 | -3.70(-3.98%) |
Apr 25, 2022 | 93.65 | 93.86 | 90.75 | 92.90 | 5,378,924 | -0.70(-0.75%) |
Apr 22, 2022 | 95.64 | 96.49 | 93.43 | 93.60 | 4,207,369 | -2.84(-2.94%) |
Apr 21, 2022 | 98.23 | 98.43 | 96.03 | 96.44 | 3,682,373 | +0.00(+0.00%) |
Apr 20, 2022 | 97.98 | 98.57 | 96.11 | 96.44 | 3,132,762 | -1.77(-1.80%) |
Apr 19, 2022 | 96.06 | 98.52 | 95.96 | 98.21 | 3,088,031 | +2.26(+2.35%) |
Apr 18, 2022 | 95.62 | 97.30 | 95.03 | 95.95 | 2,509,537 | +0.03(+0.03%) |
Apr 14, 2022 | 95.37 | 96.95 | 95.10 | 95.92 | 3,295,737 | +0.89(+0.94%) |
Apr 13, 2022 | 94.93 | 96.04 | 94.51 | 95.04 | 3,246,954 | -0.41(-0.43%) |
Apr 12, 2022 | 95.51 | 96.28 | 94.69 | 95.45 | 4,666,110 | +0.02(+0.02%) |
Apr 11, 2022 | 94.83 | 96.34 | 94.79 | 95.43 | 2,572,259 | -0.10(-0.11%) |
Apr 08, 2022 | 94.52 | 96.68 | 94.18 | 95.53 | 3,637,635 | +0.47(+0.49%) |
Apr 07, 2022 | 94.51 | 96.14 | 93.26 | 95.06 | 3,673,426 | -0.03(-0.03%) |
Apr 06, 2022 | 95.99 | 96.37 | 94.87 | 95.09 | 3,804,990 | -1.87(-1.93%) |
Apr 05, 2022 | 96.39 | 98.24 | 95.85 | 96.96 | 4,131,052 | +0.28(+0.29%) |
Apr 04, 2022 | 96.74 | 97.69 | 96.36 | 96.68 | 3,785,096 | -0.10(-0.11%) |
Apr 01, 2022 | 94.25 | 97.03 | 94.07 | 96.79 | 3,972,565 | +2.76(+2.94%) |
Mar 31, 2022 | 94.59 | 95.49 | 93.84 | 94.02 | 4,414,480 | -0.56(-0.59%) |
Mar 30, 2022 | 94.59 | 95.72 | 93.86 | 94.59 | 4,181,601 | -0.91(-0.95%) |
Mar 29, 2022 | 91.92 | 96.42 | 91.92 | 95.49 | 6,630,384 | +4.06(+4.44%) |
Mar 28, 2022 | 90.81 | 91.53 | 90.40 | 91.43 | 3,870,478 | +0.19(+0.21%) |
Mar 25, 2022 | 90.39 | 91.59 | 89.78 | 91.24 | 3,060,729 | +0.97(+1.08%) |
Mar 24, 2022 | 89.79 | 90.65 | 89.19 | 90.27 | 2,478,797 | +0.92(+1.03%) |
Mar 23, 2022 | 89.42 | 90.52 | 88.86 | 89.35 | 2,270,503 | -1.40(-1.55%) |
Mar 22, 2022 | 89.62 | 92.15 | 89.62 | 90.76 | 2,478,703 | +1.84(+2.06%) |
Mar 21, 2022 | 88.84 | 89.92 | 87.82 | 88.92 | 3,565,451 | -0.80(-0.89%) |
Mar 18, 2022 | 88.71 | 90.07 | 88.35 | 89.72 | 5,272,827 | +0.58(+0.65%) |
Mar 17, 2022 | 88.47 | 89.24 | 87.89 | 89.14 | 3,173,268 | -0.17(-0.19%) |
Mar 16, 2022 | 87.70 | 89.46 | 87.08 | 89.30 | 4,460,720 | +2.60(+3.00%) |
Mar 15, 2022 | 83.77 | 86.80 | 83.77 | 86.70 | 5,805,280 | +3.31(+3.97%) |
Mar 14, 2022 | 84.42 | 85.79 | 83.22 | 83.39 | 2,958,742 | -0.26(-0.31%) |
Mar 11, 2022 | 85.63 | 85.84 | 83.57 | 83.65 | 2,492,195 | -1.00(-1.18%) |
Mar 10, 2022 | 83.74 | 83.08 | 84.65 | 4,239,520 | -1.03(-1.20%) | |
Mar 09, 2022 | 82.16 | 85.90 | 82.16 | 85.68 | 5,417,863 | +5.34(+6.64%) |
Mar 08, 2022 | 80.23 | 82.41 | 79.18 | 80.34 | 4,959,687 | -0.80(-0.99%) |
Mar 07, 2022 | 84.07 | 84.52 | 81.09 | 81.14 | 3,479,314 | -3.13(-3.71%) |
Mar 04, 2022 | 85.43 | 86.31 | 83.14 | 84.27 | 3,563,190 | -2.05(-2.37%) |
Mar 03, 2022 | 89.54 | 89.54 | 86.04 | 86.32 | 4,093,142 | -2.40(-2.71%) |
Mar 02, 2022 | 87.33 | 89.59 | 86.55 | 88.73 | 4,833,633 | +1.47(+1.69%) |