Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.21 | 98.33 | 96.94 | 97.86 | 6,535,285 | -0.62(-0.63%) |
May 27, 2022 | 97.73 | 98.82 | 97.39 | 98.48 | 3,313,003 | +0.90(+0.92%) |
May 26, 2022 | 96.43 | 98.84 | 95.86 | 97.58 | 3,147,428 | +2.63(+2.77%) |
May 25, 2022 | 93.51 | 95.24 | 93.28 | 94.95 | 3,294,301 | +0.82(+0.88%) |
May 24, 2022 | 94.15 | 94.66 | 91.85 | 94.12 | 3,465,935 | -1.12(-1.18%) |
May 23, 2022 | 93.92 | 95.85 | 93.27 | 95.25 | 2,780,347 | +1.90(+2.04%) |
May 20, 2022 | 92.30 | 93.49 | 90.78 | 93.35 | 3,411,893 | +2.35(+2.58%) |
May 19, 2022 | 89.75 | 92.64 | 89.38 | 90.99 | 2,185,281 | +0.41(+0.45%) |
May 18, 2022 | 91.09 | 92.49 | 90.30 | 90.58 | 3,249,174 | -1.47(-1.60%) |
May 17, 2022 | 91.97 | 92.57 | 90.11 | 92.05 | 3,683,459 | +1.87(+2.08%) |
May 16, 2022 | 89.39 | 90.66 | 89.08 | 90.18 | 2,379,664 | -0.19(-0.21%) |
May 13, 2022 | 89.28 | 91.10 | 88.93 | 90.37 | 2,532,597 | +2.39(+2.71%) |
May 12, 2022 | 86.84 | 88.38 | 85.85 | 87.98 | 3,743,878 | +0.47(+0.54%) |
May 11, 2022 | 87.98 | 90.84 | 87.15 | 87.51 | 4,337,497 | -1.21(-1.36%) |
May 10, 2022 | 89.89 | 90.64 | 87.25 | 88.72 | 2,896,975 | +0.19(+0.21%) |
May 09, 2022 | 90.73 | 91.23 | 87.96 | 88.53 | 5,351,580 | -3.49(-3.80%) |
May 06, 2022 | 93.92 | 93.92 | 91.14 | 92.02 | 4,879,594 | -2.18(-2.32%) |
May 05, 2022 | 95.66 | 96.69 | 92.61 | 94.21 | 5,284,943 | -3.46(-3.55%) |
May 04, 2022 | 93.99 | 98.05 | 92.93 | 97.67 | 4,478,819 | +4.37(+4.69%) |
May 03, 2022 | 94.82 | 96.33 | 90.76 | 93.30 | 4,951,795 | +1.99(+2.18%) |
May 02, 2022 | 92.44 | 93.01 | 89.13 | 91.30 | 5,036,053 | -1.55(-1.66%) |
Apr 29, 2022 | 95.71 | 96.55 | 92.46 | 92.85 | 3,791,669 | -4.35(-4.47%) |
Apr 28, 2022 | 94.25 | 97.97 | 93.64 | 97.19 | 4,622,432 | +4.64(+5.01%) |
Apr 27, 2022 | 89.43 | 93.35 | 89.22 | 92.56 | 4,933,781 | +3.34(+3.75%) |
Apr 26, 2022 | 91.88 | 91.99 | 89.19 | 89.22 | 4,657,494 | -3.70(-3.98%) |
Apr 25, 2022 | 93.66 | 93.87 | 90.76 | 92.91 | 5,378,100 | -0.70(-0.75%) |
Apr 22, 2022 | 95.66 | 96.50 | 93.45 | 93.62 | 4,206,725 | -2.84(-2.94%) |
Apr 21, 2022 | 98.24 | 98.45 | 96.04 | 96.45 | 3,681,809 | +0.00(+0.00%) |
Apr 20, 2022 | 97.99 | 98.59 | 96.13 | 96.45 | 3,132,282 | -1.77(-1.80%) |
Apr 19, 2022 | 96.07 | 98.53 | 95.98 | 98.22 | 3,087,558 | +2.26(+2.35%) |
Apr 18, 2022 | 95.63 | 97.32 | 95.04 | 95.97 | 2,509,152 | +0.03(+0.03%) |
Apr 14, 2022 | 95.39 | 96.96 | 95.12 | 95.94 | 3,295,232 | +0.89(+0.94%) |
Apr 13, 2022 | 94.95 | 96.05 | 94.53 | 95.05 | 3,246,456 | -0.41(-0.43%) |
Apr 12, 2022 | 95.53 | 96.30 | 94.70 | 95.46 | 4,665,395 | +0.02(+0.02%) |
Apr 11, 2022 | 94.84 | 96.35 | 94.81 | 95.44 | 2,571,865 | -0.10(-0.11%) |
Apr 08, 2022 | 94.53 | 96.70 | 94.20 | 95.55 | 3,637,077 | +0.47(+0.49%) |
Apr 07, 2022 | 94.53 | 96.15 | 93.27 | 95.08 | 3,672,863 | -0.03(-0.03%) |
Apr 06, 2022 | 96.00 | 96.39 | 94.88 | 95.11 | 3,804,407 | -1.87(-1.93%) |
Apr 05, 2022 | 96.41 | 98.25 | 95.86 | 96.98 | 4,130,419 | +0.28(+0.29%) |
Apr 04, 2022 | 96.75 | 97.71 | 96.38 | 96.70 | 3,784,516 | -0.10(-0.11%) |
Apr 01, 2022 | 94.26 | 97.05 | 94.09 | 96.80 | 3,971,956 | +2.76(+2.94%) |
Mar 31, 2022 | 94.60 | 95.51 | 93.85 | 94.04 | 4,413,804 | -0.56(-0.59%) |
Mar 30, 2022 | 94.61 | 95.73 | 93.87 | 94.60 | 4,180,960 | -0.91(-0.95%) |
Mar 29, 2022 | 91.93 | 96.44 | 91.93 | 95.51 | 6,629,367 | +4.06(+4.44%) |
Mar 28, 2022 | 90.83 | 91.54 | 90.41 | 91.44 | 3,869,885 | +0.19(+0.21%) |
Mar 25, 2022 | 90.40 | 91.60 | 89.80 | 91.26 | 3,060,260 | +0.97(+1.08%) |
Mar 24, 2022 | 89.81 | 90.67 | 89.21 | 90.28 | 2,478,417 | +0.92(+1.03%) |
Mar 23, 2022 | 89.43 | 90.54 | 88.88 | 89.37 | 2,270,155 | -1.40(-1.55%) |
Mar 22, 2022 | 89.64 | 92.17 | 89.64 | 90.77 | 2,478,323 | +1.84(+2.06%) |
Mar 21, 2022 | 88.85 | 89.94 | 87.83 | 88.93 | 3,564,905 | -0.80(-0.89%) |
Mar 18, 2022 | 88.72 | 90.09 | 88.36 | 89.73 | 5,272,018 | +0.58(+0.65%) |
Mar 17, 2022 | 88.49 | 89.25 | 87.90 | 89.15 | 3,172,782 | -0.17(-0.19%) |
Mar 16, 2022 | 87.72 | 89.47 | 87.09 | 89.32 | 4,460,037 | +2.60(+3.00%) |
Mar 15, 2022 | 83.78 | 86.81 | 83.78 | 86.72 | 5,804,390 | +3.31(+3.97%) |
Mar 14, 2022 | 84.43 | 85.81 | 83.23 | 83.40 | 2,958,289 | -0.26(-0.31%) |
Mar 11, 2022 | 85.65 | 85.85 | 83.58 | 83.66 | 2,491,813 | -1.00(-1.18%) |
Mar 10, 2022 | 83.76 | 83.09 | 84.66 | 4,238,870 | -1.03(-1.20%) | |
Mar 09, 2022 | 82.17 | 85.92 | 82.17 | 85.69 | 5,417,032 | +5.34(+6.64%) |
Mar 08, 2022 | 80.24 | 82.42 | 79.19 | 80.36 | 4,958,926 | -0.80(-0.99%) |
Mar 07, 2022 | 84.08 | 84.53 | 81.10 | 81.16 | 3,478,781 | -3.13(-3.71%) |
Mar 04, 2022 | 85.44 | 86.32 | 83.15 | 84.29 | 3,562,643 | -2.05(-2.37%) |
Mar 03, 2022 | 89.55 | 89.55 | 86.05 | 86.34 | 4,092,514 | -2.40(-2.71%) |
Mar 02, 2022 | 87.34 | 89.61 | 86.56 | 88.74 | 4,832,891 | +1.47(+1.69%) |