Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.26 | 92.59 | 91.47 | 91.98 | 6,761,105 | -1.14(-1.23%) |
May 27, 2022 | 91.16 | 93.14 | 91.16 | 93.12 | 5,374,930 | +2.43(+2.68%) |
May 26, 2022 | 90.92 | 91.58 | 90.57 | 90.69 | 4,691,110 | +0.11(+0.12%) |
May 25, 2022 | 89.46 | 90.82 | 89.20 | 90.57 | 4,943,241 | +0.76(+0.85%) |
May 24, 2022 | 88.65 | 89.98 | 87.32 | 89.81 | 6,350,371 | +0.75(+0.84%) |
May 23, 2022 | 88.80 | 89.31 | 87.53 | 89.06 | 5,021,981 | +1.02(+1.16%) |
May 20, 2022 | 88.29 | 88.50 | 86.67 | 88.04 | 4,814,799 | +0.56(+0.64%) |
May 19, 2022 | 87.17 | 88.53 | 87.17 | 87.48 | 6,857,544 | -0.39(-0.44%) |
May 18, 2022 | 90.23 | 90.36 | 87.53 | 87.87 | 5,525,451 | -2.63(-2.90%) |
May 17, 2022 | 90.35 | 90.53 | 89.16 | 90.50 | 4,838,493 | +1.22(+1.36%) |
May 16, 2022 | 89.64 | 90.05 | 89.10 | 89.28 | 4,970,225 | -0.57(-0.63%) |
May 13, 2022 | 88.30 | 89.88 | 87.73 | 89.85 | 8,118,043 | +2.31(+2.64%) |
May 12, 2022 | 86.70 | 87.64 | 86.23 | 87.54 | 8,955,004 | +0.68(+0.78%) |
May 11, 2022 | 87.23 | 88.89 | 86.68 | 86.86 | 9,799,581 | -0.19(-0.21%) |
May 10, 2022 | 89.67 | 90.30 | 86.35 | 87.05 | 13,549,012 | -1.62(-1.82%) |
May 09, 2022 | 91.91 | 91.91 | 88.34 | 88.66 | 9,146,487 | -4.08(-4.40%) |
May 06, 2022 | 93.19 | 93.49 | 91.79 | 92.75 | 10,123,263 | -1.11(-1.19%) |
May 05, 2022 | 96.03 | 96.54 | 93.14 | 93.86 | 9,569,151 | -2.57(-2.67%) |
May 04, 2022 | 95.40 | 96.63 | 93.71 | 96.43 | 9,356,544 | +1.10(+1.15%) |
May 03, 2022 | 94.48 | 95.91 | 93.85 | 95.34 | 7,804,126 | +1.17(+1.24%) |
May 02, 2022 | 96.43 | 97.06 | 92.25 | 94.17 | 12,802,420 | -2.33(-2.41%) |
Apr 29, 2022 | 100.52 | 100.66 | 96.26 | 96.50 | 10,312,282 | -4.64(-4.59%) |
Apr 28, 2022 | 99.80 | 101.46 | 98.74 | 101.14 | 7,793,294 | +1.83(+1.84%) |
Apr 27, 2022 | 100.03 | 100.83 | 99.23 | 99.31 | 6,470,630 | -0.66(-0.66%) |
Apr 26, 2022 | 101.34 | 101.97 | 99.91 | 99.97 | 6,697,788 | -1.67(-1.64%) |
Apr 25, 2022 | 101.59 | 102.06 | 99.95 | 101.64 | 6,498,588 | -0.26(-0.26%) |
Apr 22, 2022 | 103.46 | 103.56 | 101.84 | 101.90 | 5,297,074 | -1.82(-1.75%) |
Apr 21, 2022 | 104.97 | 105.29 | 103.63 | 103.72 | 5,192,204 | -0.72(-0.69%) |
Apr 20, 2022 | 103.11 | 104.79 | 103.03 | 104.44 | 5,811,958 | +1.71(+1.66%) |
Apr 19, 2022 | 101.07 | 103.02 | 100.96 | 102.74 | 8,117,428 | +2.19(+2.18%) |
Apr 18, 2022 | 100.75 | 101.32 | 100.05 | 100.55 | 4,585,351 | -0.41(-0.40%) |
Apr 14, 2022 | 101.79 | 102.24 | 100.87 | 100.95 | 4,809,066 | -0.44(-0.43%) |
Apr 13, 2022 | 100.74 | 101.54 | 100.42 | 101.39 | 5,033,521 | +0.72(+0.71%) |
Apr 12, 2022 | 100.87 | 101.59 | 100.28 | 100.68 | 5,488,201 | -0.15(-0.15%) |
Apr 11, 2022 | 101.65 | 102.21 | 100.61 | 100.82 | 4,648,468 | -1.10(-1.08%) |
Apr 08, 2022 | 101.90 | 102.37 | 101.18 | 101.92 | 6,399,151 | +0.17(+0.16%) |
Apr 07, 2022 | 102.18 | 102.26 | 101.08 | 101.75 | 5,749,763 | -1.02(-0.99%) |
Apr 06, 2022 | 101.16 | 102.88 | 100.67 | 102.77 | 5,440,338 | +1.21(+1.19%) |
Apr 05, 2022 | 101.78 | 103.04 | 101.26 | 101.57 | 5,378,944 | -0.50(-0.49%) |
Apr 04, 2022 | 102.61 | 102.83 | 101.17 | 102.07 | 6,798,606 | -0.50(-0.49%) |
Apr 01, 2022 | 101.08 | 102.61 | 100.75 | 102.57 | 7,075,537 | +1.96(+1.95%) |
Mar 31, 2022 | 102.27 | 102.58 | 100.61 | 100.61 | 8,042,984 | -1.24(-1.22%) |
Mar 30, 2022 | 102.18 | 102.37 | 101.39 | 101.86 | 5,618,578 | -0.74(-0.72%) |
Mar 29, 2022 | 100.66 | 102.77 | 100.56 | 102.60 | 5,763,190 | +2.92(+2.93%) |
Mar 28, 2022 | 98.72 | 99.67 | 98.51 | 99.67 | 4,449,470 | +1.05(+1.06%) |
Mar 25, 2022 | 97.83 | 98.62 | 97.49 | 98.62 | 4,842,088 | +1.22(+1.25%) |
Mar 24, 2022 | 96.82 | 97.44 | 96.45 | 97.41 | 4,193,854 | +0.61(+0.63%) |
Mar 23, 2022 | 97.48 | 97.95 | 96.67 | 96.80 | 4,949,829 | -1.10(-1.12%) |
Mar 22, 2022 | 98.24 | 98.49 | 97.68 | 97.89 | 5,144,099 | +0.25(+0.26%) |
Mar 21, 2022 | 98.32 | 98.77 | 97.22 | 97.64 | 4,950,889 | -0.60(-0.61%) |
Mar 18, 2022 | 98.19 | 98.58 | 97.65 | 98.24 | 6,298,112 | +0.00(+0.00%) |
Mar 17, 2022 | 96.40 | 98.13 | 96.38 | 98.24 | 4,163,431 | +1.50(+1.55%) |
Mar 16, 2022 | 96.31 | 97.20 | 94.70 | 96.75 | 7,105,927 | +1.14(+1.19%) |
Mar 15, 2022 | 95.83 | 96.33 | 94.74 | 95.61 | 5,680,470 | +0.64(+0.67%) |
Mar 14, 2022 | 96.27 | 96.43 | 94.55 | 94.98 | 4,916,708 | -0.75(-0.78%) |
Mar 11, 2022 | 97.23 | 97.68 | 95.66 | 95.72 | 5,828,453 | -0.77(-0.79%) |
Mar 10, 2022 | 95.23 | 96.72 | 96.49 | 4,369,821 | +0.24(+0.25%) | |
Mar 09, 2022 | 96.39 | 97.21 | 96.09 | 96.25 | 6,266,159 | +1.46(+1.54%) |
Mar 08, 2022 | 95.21 | 96.49 | 94.47 | 94.79 | 7,677,122 | -0.46(-0.48%) |
Mar 07, 2022 | 96.96 | 97.19 | 95.21 | 95.25 | 7,046,251 | -1.92(-1.98%) |
Mar 04, 2022 | 95.89 | 97.27 | 95.64 | 97.17 | 7,035,781 | +0.44(+0.46%) |
Mar 03, 2022 | 96.48 | 97.05 | 95.48 | 96.73 | 7,058,853 | +0.78(+0.82%) |
Mar 02, 2022 | 94.52 | 96.43 | 94.39 | 95.95 | 7,522,250 | +1.76(+1.87%) |