Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 93.98 | 94.30 | 93.18 | 93.66 | 7,074,918 | -1.15(-1.22%) |
May 27, 2022 | 92.88 | 94.86 | 92.82 | 94.81 | 6,268,456 | +2.48(+2.68%) |
May 26, 2022 | 92.65 | 93.27 | 92.19 | 92.33 | 6,158,500 | +0.08(+0.09%) |
May 25, 2022 | 91.25 | 92.52 | 90.95 | 92.25 | 6,172,475 | +0.65(+0.71%) |
May 24, 2022 | 90.37 | 91.73 | 89.04 | 91.60 | 8,595,923 | +0.87(+0.96%) |
May 23, 2022 | 90.46 | 91.02 | 89.19 | 90.73 | 8,134,339 | +1.10(+1.22%) |
May 20, 2022 | 89.78 | 89.92 | 88.26 | 89.63 | 11,959,001 | +0.68(+0.76%) |
May 19, 2022 | 88.52 | 90.00 | 88.52 | 88.95 | 9,421,717 | -0.22(-0.24%) |
May 18, 2022 | 91.54 | 91.75 | 88.90 | 89.17 | 8,450,563 | -2.65(-2.89%) |
May 17, 2022 | 91.72 | 91.92 | 90.57 | 91.82 | 7,238,888 | +1.01(+1.11%) |
May 16, 2022 | 91.32 | 91.63 | 90.66 | 90.81 | 7,321,397 | -0.60(-0.66%) |
May 13, 2022 | 89.92 | 91.49 | 89.30 | 91.42 | 9,645,103 | +2.41(+2.71%) |
May 12, 2022 | 88.22 | 89.16 | 87.75 | 89.01 | 12,380,070 | +0.63(+0.72%) |
May 11, 2022 | 88.79 | 90.39 | 88.22 | 88.38 | 15,543,873 | -0.19(-0.21%) |
May 10, 2022 | 91.33 | 91.98 | 87.91 | 88.56 | 17,610,094 | -1.75(-1.94%) |
May 09, 2022 | 93.58 | 93.58 | 89.96 | 90.31 | 14,463,326 | -4.00(-4.24%) |
May 06, 2022 | 94.89 | 95.11 | 93.41 | 94.31 | 13,855,387 | -1.23(-1.29%) |
May 05, 2022 | 97.54 | 98.22 | 94.83 | 95.54 | 11,906,348 | -2.56(-2.61%) |
May 04, 2022 | 96.95 | 98.30 | 95.33 | 98.10 | 12,237,668 | +1.07(+1.10%) |
May 03, 2022 | 96.21 | 97.59 | 95.54 | 97.03 | 11,304,237 | +1.44(+1.50%) |
May 02, 2022 | 98.31 | 98.59 | 93.80 | 95.59 | 21,577,674 | -2.42(-2.47%) |
Apr 29, 2022 | 102.22 | 102.22 | 97.73 | 98.01 | 18,179,748 | -4.73(-4.61%) |
Apr 28, 2022 | 101.41 | 103.05 | 100.32 | 102.74 | 10,995,355 | +1.88(+1.86%) |
Apr 27, 2022 | 101.55 | 102.41 | 100.77 | 100.86 | 7,853,049 | -0.60(-0.60%) |
Apr 26, 2022 | 102.80 | 103.52 | 101.38 | 101.47 | 12,792,876 | -1.68(-1.63%) |
Apr 25, 2022 | 103.26 | 103.60 | 101.49 | 103.15 | 9,263,381 | -0.35(-0.34%) |
Apr 22, 2022 | 105.05 | 105.15 | 103.39 | 103.50 | 8,875,299 | -1.82(-1.73%) |
Apr 21, 2022 | 106.47 | 106.87 | 105.25 | 105.32 | 8,194,666 | -0.84(-0.79%) |
Apr 20, 2022 | 104.50 | 106.37 | 104.49 | 106.16 | 9,610,139 | +1.89(+1.81%) |
Apr 19, 2022 | 102.74 | 104.75 | 102.71 | 104.28 | 12,178,327 | +2.15(+2.10%) |
Apr 18, 2022 | 102.29 | 102.83 | 101.61 | 102.13 | 7,313,811 | -0.37(-0.36%) |
Apr 14, 2022 | 103.17 | 103.78 | 102.43 | 102.50 | 5,411,749 | -0.50(-0.49%) |
Apr 13, 2022 | 102.39 | 103.12 | 102.09 | 103.00 | 7,820,203 | +0.60(+0.59%) |
Apr 12, 2022 | 102.64 | 103.32 | 101.99 | 102.39 | 10,309,615 | -0.23(-0.22%) |
Apr 11, 2022 | 103.57 | 104.03 | 102.37 | 102.62 | 7,871,713 | -1.15(-1.11%) |
Apr 08, 2022 | 103.68 | 104.18 | 102.98 | 103.77 | 8,245,961 | +0.12(+0.12%) |
Apr 07, 2022 | 103.89 | 104.03 | 102.84 | 103.65 | 8,984,865 | -0.78(-0.75%) |
Apr 06, 2022 | 102.67 | 104.59 | 102.27 | 104.44 | 9,963,585 | +1.21(+1.17%) |
Apr 05, 2022 | 103.25 | 104.62 | 102.86 | 103.23 | 8,927,471 | -0.34(-0.33%) |
Apr 04, 2022 | 104.02 | 104.26 | 102.69 | 103.57 | 6,499,801 | -0.38(-0.36%) |
Apr 01, 2022 | 102.47 | 104.02 | 102.11 | 103.94 | 8,675,622 | +1.71(+1.67%) |
Mar 31, 2022 | 103.78 | 104.01 | 101.95 | 102.23 | 12,880,709 | -1.09(-1.05%) |
Mar 30, 2022 | 103.67 | 103.77 | 102.86 | 103.32 | 6,401,149 | -0.71(-0.68%) |
Mar 29, 2022 | 102.22 | 104.24 | 102.09 | 104.03 | 12,333,738 | +2.88(+2.85%) |
Mar 28, 2022 | 100.25 | 101.16 | 99.98 | 101.15 | 5,366,392 | +1.13(+1.13%) |
Mar 25, 2022 | 99.30 | 100.06 | 98.88 | 100.01 | 5,441,489 | +1.15(+1.17%) |
Mar 24, 2022 | 98.27 | 98.89 | 97.91 | 98.86 | 4,114,209 | +0.63(+0.64%) |
Mar 23, 2022 | 98.99 | 99.34 | 98.03 | 98.24 | 5,017,955 | -1.07(-1.08%) |
Mar 22, 2022 | 99.52 | 99.80 | 99.06 | 99.31 | 4,990,551 | +0.27(+0.28%) |
Mar 21, 2022 | 99.58 | 100.07 | 98.55 | 99.04 | 7,010,825 | -0.53(-0.53%) |
Mar 18, 2022 | 99.37 | 99.86 | 98.92 | 99.56 | 7,684,156 | +0.19(+0.19%) |
Mar 17, 2022 | 97.61 | 99.37 | 97.51 | 99.37 | 7,624,383 | +1.43(+1.46%) |
Mar 16, 2022 | 97.48 | 98.39 | 95.83 | 97.94 | 8,650,665 | +1.21(+1.25%) |
Mar 15, 2022 | 97.05 | 97.43 | 95.87 | 96.73 | 6,730,189 | +0.67(+0.70%) |
Mar 14, 2022 | 97.36 | 97.48 | 95.64 | 96.06 | 9,052,042 | -0.69(-0.71%) |
Mar 11, 2022 | 98.16 | 98.72 | 96.71 | 96.75 | 6,341,891 | -0.82(-0.84%) |
Mar 10, 2022 | 96.25 | 97.80 | 97.57 | 9,337,978 | +0.24(+0.24%) | |
Mar 09, 2022 | 97.53 | 98.35 | 97.16 | 97.33 | 10,026,204 | +1.53(+1.60%) |
Mar 08, 2022 | 96.19 | 97.62 | 95.61 | 95.80 | 9,993,562 | -0.54(-0.56%) |
Mar 07, 2022 | 98.14 | 98.33 | 96.34 | 96.34 | 10,747,449 | -2.01(-2.05%) |
Mar 04, 2022 | 97.06 | 98.45 | 96.82 | 98.35 | 10,652,696 | +0.48(+0.49%) |
Mar 03, 2022 | 97.66 | 98.21 | 96.63 | 97.87 | 8,120,474 | +0.80(+0.82%) |
Mar 02, 2022 | 95.87 | 97.55 | 95.76 | 97.07 | 10,986,372 | +1.65(+1.73%) |