Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.44 | 97.55 | 97.21 | 97.39 | 11,147,219 | -0.62(-0.63%) |
May 27, 2022 | 97.97 | 98.17 | 97.91 | 98.01 | 5,839,526 | +0.16(+0.16%) |
May 26, 2022 | 97.95 | 98.07 | 97.70 | 97.85 | 6,077,291 | -0.08(-0.08%) |
May 25, 2022 | 97.82 | 97.95 | 97.67 | 97.92 | 8,200,638 | +0.40(+0.42%) |
May 24, 2022 | 97.08 | 97.64 | 97.07 | 97.52 | 10,978,009 | +0.74(+0.77%) |
May 23, 2022 | 96.96 | 97.13 | 96.69 | 96.78 | 8,507,298 | -0.32(-0.33%) |
May 20, 2022 | 96.90 | 97.14 | 96.83 | 97.10 | 7,150,580 | +0.29(+0.30%) |
May 19, 2022 | 97.13 | 97.15 | 96.71 | 96.80 | 11,161,949 | +0.24(+0.25%) |
May 18, 2022 | 96.11 | 96.61 | 96.08 | 96.56 | 6,474,376 | +0.39(+0.40%) |
May 17, 2022 | 96.26 | 96.41 | 96.14 | 96.17 | 7,018,645 | -0.53(-0.55%) |
May 16, 2022 | 96.67 | 96.92 | 96.65 | 96.70 | 7,691,296 | +0.22(+0.22%) |
May 13, 2022 | 96.71 | 96.74 | 96.46 | 96.48 | 7,135,057 | -0.41(-0.43%) |
May 12, 2022 | 96.89 | 97.08 | 96.82 | 96.90 | 9,579,615 | +0.18(+0.18%) |
May 11, 2022 | 96.07 | 96.74 | 95.97 | 96.72 | 17,490,004 | +0.36(+0.37%) |
May 10, 2022 | 96.49 | 96.68 | 96.31 | 96.36 | 19,632,018 | +0.29(+0.30%) |
May 09, 2022 | 95.57 | 96.10 | 95.51 | 96.07 | 9,180,550 | +0.47(+0.49%) |
May 06, 2022 | 95.68 | 95.96 | 95.52 | 95.60 | 8,833,532 | -0.40(-0.42%) |
May 05, 2022 | 96.46 | 96.49 | 95.61 | 96.00 | 18,565,304 | -0.96(-0.99%) |
May 04, 2022 | 96.31 | 96.99 | 96.12 | 96.96 | 15,571,660 | +0.62(+0.64%) |
May 03, 2022 | 96.67 | 96.75 | 96.28 | 96.34 | 12,924,976 | +0.22(+0.23%) |
May 02, 2022 | 96.31 | 96.34 | 96.00 | 96.13 | 13,525,943 | -0.53(-0.54%) |
Apr 29, 2022 | 96.70 | 97.03 | 96.61 | 96.65 | 10,562,562 | -0.58(-0.60%) |
Apr 28, 2022 | 97.08 | 97.25 | 96.93 | 97.24 | 11,039,429 | -0.04(-0.04%) |
Apr 27, 2022 | 97.63 | 97.72 | 97.27 | 97.27 | 11,953,836 | -0.39(-0.40%) |
Apr 26, 2022 | 97.84 | 97.84 | 97.53 | 97.67 | 9,084,130 | +0.30(+0.31%) |
Apr 25, 2022 | 97.22 | 97.65 | 97.22 | 97.37 | 9,342,139 | +0.65(+0.67%) |
Apr 22, 2022 | 96.52 | 96.94 | 96.46 | 96.72 | 9,748,910 | -0.09(-0.10%) |
Apr 21, 2022 | 97.19 | 97.22 | 96.58 | 96.81 | 12,129,029 | -0.54(-0.55%) |
Apr 20, 2022 | 97.11 | 97.47 | 97.06 | 97.35 | 9,005,138 | +0.55(+0.57%) |
Apr 19, 2022 | 97.02 | 97.18 | 96.75 | 96.79 | 8,352,270 | -0.59(-0.61%) |
Apr 18, 2022 | 97.69 | 97.73 | 97.35 | 97.39 | 9,188,304 | -0.30(-0.31%) |
Apr 14, 2022 | 98.40 | 98.41 | 97.65 | 97.69 | 9,057,580 | -0.80(-0.81%) |
Apr 13, 2022 | 98.44 | 98.74 | 98.41 | 98.48 | 7,332,163 | +0.20(+0.20%) |
Apr 12, 2022 | 98.47 | 98.58 | 98.26 | 98.29 | 9,045,384 | +0.31(+0.32%) |
Apr 11, 2022 | 98.13 | 98.19 | 97.87 | 97.98 | 8,920,951 | -0.42(-0.43%) |
Apr 08, 2022 | 98.48 | 98.66 | 98.29 | 98.40 | 6,923,175 | -0.50(-0.50%) |
Apr 07, 2022 | 99.01 | 99.13 | 98.78 | 98.90 | 8,432,126 | -0.22(-0.22%) |
Apr 06, 2022 | 98.85 | 99.41 | 98.76 | 99.11 | 14,211,951 | -0.25(-0.26%) |
Apr 05, 2022 | 100.14 | 100.18 | 99.35 | 99.37 | 11,737,742 | -1.01(-1.01%) |
Apr 04, 2022 | 100.38 | 100.41 | 100.12 | 100.38 | 10,596,967 | +0.08(+0.08%) |
Apr 01, 2022 | 99.92 | 100.49 | 99.83 | 100.30 | 12,326,796 | -0.18(-0.18%) |
Mar 31, 2022 | 100.54 | 100.74 | 100.44 | 100.48 | 14,708,757 | -0.05(-0.05%) |
Mar 30, 2022 | 100.01 | 100.52 | 100.00 | 100.52 | 12,305,352 | +0.27(+0.27%) |
Mar 29, 2022 | 100.02 | 100.28 | 99.87 | 100.25 | 12,147,778 | +0.47(+0.47%) |
Mar 28, 2022 | 99.68 | 99.94 | 99.59 | 99.78 | 9,103,523 | +0.24(+0.25%) |
Mar 25, 2022 | 99.98 | 100.06 | 99.42 | 99.54 | 11,235,723 | -0.80(-0.79%) |
Mar 24, 2022 | 100.12 | 100.42 | 100.06 | 100.34 | 7,973,644 | -0.23(-0.22%) |
Mar 23, 2022 | 100.35 | 100.58 | 100.11 | 100.56 | 9,658,006 | +0.41(+0.41%) |
Mar 22, 2022 | 100.14 | 100.27 | 100.02 | 100.15 | 17,183,110 | -0.27(-0.27%) |
Mar 21, 2022 | 100.93 | 100.99 | 100.37 | 100.42 | 8,553,809 | -0.99(-0.98%) |
Mar 18, 2022 | 101.26 | 101.45 | 101.25 | 101.42 | 8,383,299 | +0.23(+0.22%) |
Mar 17, 2022 | 101.18 | 101.38 | 101.07 | 101.19 | 8,565,095 | +0.17(+0.17%) |
Mar 16, 2022 | 100.97 | 101.07 | 100.39 | 101.02 | 17,913,370 | +0.08(+0.07%) |
Mar 15, 2022 | 101.17 | 101.25 | 100.79 | 100.95 | 14,924,080 | +0.22(+0.22%) |
Mar 14, 2022 | 101.12 | 101.15 | 100.72 | 100.72 | 11,684,211 | -0.98(-0.97%) |
Mar 11, 2022 | 101.73 | 101.84 | 101.64 | 101.71 | 12,788,702 | -0.02(-0.02%) |
Mar 10, 2022 | 101.94 | 101.96 | 101.56 | 101.72 | 17,421,350 | -0.57(-0.56%) |
Mar 09, 2022 | 102.35 | 102.45 | 102.19 | 102.30 | 11,930,128 | -0.22(-0.21%) |
Mar 08, 2022 | 102.49 | 102.57 | 102.37 | 102.51 | 10,588,465 | -0.37(-0.36%) |
Mar 07, 2022 | 103.08 | 103.33 | 102.86 | 102.88 | 13,580,212 | -0.60(-0.58%) |
Mar 04, 2022 | 103.57 | 103.71 | 103.41 | 103.48 | 9,120,642 | +0.41(+0.40%) |
Mar 03, 2022 | 103.00 | 103.20 | 102.87 | 103.07 | 16,844,666 | +0.35(+0.34%) |
Mar 02, 2022 | 103.48 | 103.55 | 102.69 | 102.72 | 9,624,002 | -1.25(-1.20%) |