Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.90 | 97.91 | 97.46 | 97.62 | 7,168,554 | -1.03(-1.04%) |
May 27, 2022 | 98.69 | 98.82 | 98.47 | 98.65 | 2,654,666 | +0.14(+0.14%) |
May 26, 2022 | 98.61 | 98.65 | 98.15 | 98.51 | 3,681,952 | -0.05(-0.05%) |
May 25, 2022 | 98.71 | 98.71 | 98.33 | 98.56 | 4,524,015 | +0.20(+0.20%) |
May 24, 2022 | 98.02 | 98.71 | 97.99 | 98.36 | 7,182,804 | +0.84(+0.86%) |
May 23, 2022 | 97.86 | 98.05 | 97.51 | 97.52 | 6,054,538 | -0.60(-0.61%) |
May 20, 2022 | 97.60 | 98.25 | 97.57 | 98.11 | 6,253,677 | +0.45(+0.46%) |
May 19, 2022 | 98.17 | 98.20 | 97.58 | 97.66 | 5,437,544 | +0.35(+0.36%) |
May 18, 2022 | 96.62 | 97.41 | 96.55 | 97.31 | 4,726,212 | +0.69(+0.71%) |
May 17, 2022 | 96.70 | 96.99 | 96.59 | 96.62 | 4,537,181 | -0.74(-0.76%) |
May 16, 2022 | 97.30 | 97.63 | 97.20 | 97.36 | 3,509,143 | +0.41(+0.42%) |
May 13, 2022 | 97.20 | 97.26 | 96.90 | 96.95 | 6,368,179 | -0.51(-0.52%) |
May 12, 2022 | 97.43 | 97.86 | 97.33 | 97.46 | 8,607,133 | +0.32(+0.33%) |
May 11, 2022 | 96.31 | 97.18 | 96.18 | 97.14 | 7,586,380 | +0.60(+0.62%) |
May 10, 2022 | 96.67 | 96.92 | 96.48 | 96.54 | 8,524,793 | +0.32(+0.33%) |
May 09, 2022 | 95.56 | 96.27 | 95.51 | 96.22 | 7,738,697 | +0.71(+0.74%) |
May 06, 2022 | 95.57 | 96.00 | 95.42 | 95.51 | 13,270,421 | -0.55(-0.57%) |
May 05, 2022 | 96.27 | 96.40 | 95.58 | 96.06 | 12,356,959 | -0.97(-1.00%) |
May 04, 2022 | 96.37 | 97.11 | 96.19 | 97.04 | 12,631,407 | +0.62(+0.65%) |
May 03, 2022 | 96.87 | 96.94 | 96.39 | 96.41 | 8,603,595 | +0.11(+0.12%) |
May 02, 2022 | 96.52 | 96.58 | 96.20 | 96.30 | 11,988,197 | -0.72(-0.74%) |
Apr 29, 2022 | 96.82 | 97.40 | 96.78 | 97.02 | 10,609,948 | -0.52(-0.53%) |
Apr 28, 2022 | 97.35 | 97.57 | 97.16 | 97.54 | 7,357,924 | -0.14(-0.14%) |
Apr 27, 2022 | 98.17 | 98.26 | 97.63 | 97.68 | 8,380,846 | -0.55(-0.56%) |
Apr 26, 2022 | 98.24 | 98.40 | 97.92 | 98.23 | 10,146,711 | +0.65(+0.67%) |
Apr 25, 2022 | 97.72 | 98.12 | 97.52 | 97.58 | 9,131,600 | +0.62(+0.64%) |
Apr 22, 2022 | 96.66 | 97.22 | 96.62 | 96.96 | 5,776,921 | +0.05(+0.05%) |
Apr 21, 2022 | 97.17 | 97.18 | 96.51 | 96.91 | 9,682,660 | -0.54(-0.55%) |
Apr 20, 2022 | 97.09 | 97.60 | 96.97 | 97.45 | 7,925,685 | +0.75(+0.78%) |
Apr 19, 2022 | 96.96 | 97.13 | 96.62 | 96.69 | 7,422,888 | -0.64(-0.66%) |
Apr 18, 2022 | 97.70 | 97.71 | 97.30 | 97.33 | 4,865,498 | -0.28(-0.29%) |
Apr 14, 2022 | 98.36 | 98.40 | 97.50 | 97.62 | 6,526,465 | -0.89(-0.90%) |
Apr 13, 2022 | 98.56 | 99.00 | 98.44 | 98.50 | 6,724,733 | +0.22(+0.22%) |
Apr 12, 2022 | 98.32 | 98.70 | 98.17 | 98.29 | 12,939,593 | +0.47(+0.48%) |
Apr 11, 2022 | 97.94 | 98.05 | 97.69 | 97.81 | 7,795,254 | -0.47(-0.48%) |
Apr 08, 2022 | 98.22 | 98.54 | 98.14 | 98.29 | 8,574,651 | -0.50(-0.51%) |
Apr 07, 2022 | 98.79 | 99.06 | 98.58 | 98.79 | 5,848,259 | -0.25(-0.25%) |
Apr 06, 2022 | 98.76 | 99.39 | 98.76 | 99.03 | 9,594,592 | -0.35(-0.35%) |
Apr 05, 2022 | 100.29 | 100.31 | 99.28 | 99.38 | 10,252,353 | -1.20(-1.19%) |
Apr 04, 2022 | 100.75 | 100.77 | 100.39 | 100.58 | 7,811,980 | -0.07(-0.07%) |
Apr 01, 2022 | 100.32 | 100.98 | 100.22 | 100.64 | 10,847,869 | -0.66(-0.65%) |
Mar 31, 2022 | 101.27 | 101.45 | 101.12 | 101.30 | 9,704,255 | +0.19(+0.19%) |
Mar 30, 2022 | 100.51 | 101.14 | 100.45 | 101.12 | 6,822,333 | +0.40(+0.39%) |
Mar 29, 2022 | 100.47 | 100.84 | 100.25 | 100.72 | 7,998,855 | +0.50(+0.50%) |
Mar 28, 2022 | 100.15 | 100.57 | 100.03 | 100.22 | 13,641,145 | +0.23(+0.23%) |
Mar 25, 2022 | 100.57 | 100.58 | 99.89 | 99.99 | 9,606,798 | -1.04(-1.03%) |
Mar 24, 2022 | 101.00 | 101.33 | 100.97 | 101.03 | 11,788,772 | -0.56(-0.56%) |
Mar 23, 2022 | 101.16 | 101.60 | 100.95 | 101.60 | 11,905,761 | +0.68(+0.67%) |
Mar 22, 2022 | 101.05 | 101.09 | 100.83 | 100.92 | 8,179,840 | -0.56(-0.55%) |
Mar 21, 2022 | 102.07 | 102.22 | 101.40 | 101.47 | 11,673,349 | -1.34(-1.30%) |
Mar 18, 2022 | 102.68 | 102.95 | 102.68 | 102.81 | 7,966,221 | +0.30(+0.29%) |
Mar 17, 2022 | 102.78 | 102.97 | 102.32 | 102.51 | 7,655,112 | -0.20(-0.19%) |
Mar 16, 2022 | 102.75 | 102.86 | 102.03 | 102.71 | 13,629,276 | -0.14(-0.14%) |
Mar 15, 2022 | 103.44 | 103.50 | 102.78 | 102.85 | 9,860,110 | -0.05(-0.05%) |
Mar 14, 2022 | 103.38 | 103.44 | 102.90 | 102.90 | 9,147,207 | -1.32(-1.27%) |
Mar 11, 2022 | 104.13 | 104.35 | 104.02 | 104.22 | 5,906,452 | -0.03(-0.03%) |
Mar 10, 2022 | 104.37 | 104.47 | 104.03 | 104.25 | 11,775,674 | -0.48(-0.46%) |
Mar 09, 2022 | 104.94 | 105.04 | 104.61 | 104.73 | 8,413,330 | -0.65(-0.62%) |
Mar 08, 2022 | 105.45 | 105.64 | 105.24 | 105.38 | 11,477,872 | -0.69(-0.65%) |
Mar 07, 2022 | 106.01 | 106.59 | 105.99 | 106.06 | 14,462,978 | -0.45(-0.42%) |
Mar 04, 2022 | 106.40 | 106.80 | 106.30 | 106.52 | 21,325,810 | +1.05(+0.99%) |
Mar 03, 2022 | 105.27 | 105.67 | 105.09 | 105.47 | 12,992,820 | +0.45(+0.43%) |
Mar 02, 2022 | 106.01 | 106.10 | 105.00 | 105.02 | 13,052,676 | -1.60(-1.50%) |