Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.17 | 96.90 | 94.65 | 96.15 | 5,063,746 | -0.02(-0.02%) |
May 27, 2022 | 94.77 | 96.23 | 94.61 | 96.17 | 1,803,291 | +1.55(+1.64%) |
May 26, 2022 | 93.41 | 94.94 | 93.41 | 94.62 | 2,125,994 | +2.17(+2.35%) |
May 25, 2022 | 91.08 | 93.00 | 90.90 | 92.45 | 1,965,134 | +1.15(+1.26%) |
May 24, 2022 | 91.22 | 91.90 | 88.94 | 91.30 | 1,696,764 | -0.46(-0.50%) |
May 23, 2022 | 90.36 | 92.67 | 89.81 | 91.76 | 2,471,429 | +3.53(+4.00%) |
May 20, 2022 | 89.77 | 90.49 | 86.32 | 88.23 | 4,042,663 | -0.79(-0.88%) |
May 19, 2022 | 89.44 | 91.02 | 88.09 | 89.02 | 2,602,958 | -1.80(-1.98%) |
May 18, 2022 | 92.03 | 92.35 | 90.41 | 90.81 | 2,543,828 | -2.12(-2.28%) |
May 17, 2022 | 92.19 | 93.37 | 91.75 | 92.93 | 1,935,135 | +2.62(+2.90%) |
May 16, 2022 | 90.93 | 90.93 | 88.94 | 90.31 | 2,155,842 | -0.14(-0.16%) |
May 13, 2022 | 90.37 | 91.47 | 89.78 | 90.46 | 2,188,754 | +0.92(+1.03%) |
May 12, 2022 | 91.61 | 91.81 | 87.25 | 89.53 | 3,779,472 | -2.58(-2.80%) |
May 11, 2022 | 93.96 | 95.29 | 92.00 | 92.12 | 2,357,983 | -1.07(-1.15%) |
May 10, 2022 | 94.65 | 95.65 | 91.67 | 93.19 | 2,629,030 | -0.77(-0.82%) |
May 09, 2022 | 93.98 | 95.18 | 93.15 | 93.96 | 3,168,483 | -1.40(-1.47%) |
May 06, 2022 | 96.37 | 96.71 | 94.22 | 95.36 | 2,522,379 | -0.95(-0.98%) |
May 05, 2022 | 97.98 | 98.38 | 94.84 | 96.31 | 2,822,286 | -3.42(-3.43%) |
May 04, 2022 | 95.41 | 99.94 | 94.17 | 99.73 | 3,662,569 | +1.64(+1.68%) |
May 03, 2022 | 97.54 | 99.21 | 96.77 | 98.09 | 2,614,976 | +1.18(+1.22%) |
May 02, 2022 | 97.49 | 98.09 | 94.78 | 96.91 | 2,350,992 | -0.09(-0.09%) |
Apr 29, 2022 | 99.53 | 100.48 | 96.78 | 97.00 | 2,363,543 | -3.23(-3.22%) |
Apr 28, 2022 | 100.14 | 100.51 | 98.23 | 100.23 | 1,505,065 | +1.19(+1.20%) |
Apr 27, 2022 | 98.78 | 100.32 | 97.90 | 99.04 | 1,533,828 | +0.36(+0.36%) |
Apr 26, 2022 | 100.39 | 101.60 | 98.67 | 98.68 | 2,035,701 | -3.22(-3.16%) |
Apr 25, 2022 | 101.99 | 102.23 | 98.67 | 101.90 | 2,701,225 | -1.64(-1.59%) |
Apr 22, 2022 | 106.99 | 107.39 | 103.38 | 103.54 | 1,590,562 | -3.60(-3.36%) |
Apr 21, 2022 | 109.06 | 109.54 | 106.82 | 107.14 | 1,461,702 | -1.07(-0.99%) |
Apr 20, 2022 | 107.47 | 108.92 | 107.17 | 108.22 | 1,497,985 | +1.47(+1.37%) |
Apr 19, 2022 | 106.51 | 107.09 | 105.66 | 106.75 | 1,673,383 | +0.82(+0.78%) |
Apr 18, 2022 | 104.13 | 106.11 | 104.13 | 105.93 | 1,169,948 | +1.13(+1.07%) |
Apr 14, 2022 | 103.90 | 105.08 | 103.90 | 104.80 | 1,565,672 | +0.84(+0.81%) |
Apr 13, 2022 | 102.67 | 104.03 | 102.35 | 103.96 | 1,396,683 | +0.67(+0.65%) |
Apr 12, 2022 | 104.56 | 105.58 | 102.69 | 103.29 | 1,403,078 | -0.85(-0.82%) |
Apr 11, 2022 | 104.33 | 105.89 | 103.94 | 104.14 | 1,414,976 | -0.19(-0.18%) |
Apr 08, 2022 | 103.54 | 104.98 | 103.18 | 104.33 | 1,476,095 | +1.84(+1.80%) |
Apr 07, 2022 | 103.93 | 104.11 | 100.46 | 102.49 | 2,478,739 | -1.86(-1.78%) |
Apr 06, 2022 | 104.44 | 105.29 | 103.99 | 104.35 | 1,767,578 | -0.11(-0.10%) |
Apr 05, 2022 | 103.98 | 105.44 | 103.69 | 104.45 | 1,572,809 | +0.42(+0.40%) |
Apr 04, 2022 | 105.48 | 105.48 | 103.54 | 104.03 | 1,801,915 | -1.81(-1.71%) |
Apr 01, 2022 | 106.66 | 107.14 | 105.10 | 105.84 | 1,614,156 | +0.21(+0.20%) |
Mar 31, 2022 | 106.40 | 108.34 | 105.63 | 105.63 | 2,282,854 | -1.90(-1.77%) |
Mar 30, 2022 | 108.16 | 108.61 | 106.89 | 107.54 | 1,449,527 | -0.50(-0.46%) |
Mar 29, 2022 | 108.61 | 109.32 | 107.01 | 108.04 | 1,690,269 | +0.72(+0.67%) |
Mar 28, 2022 | 107.67 | 107.82 | 106.41 | 107.32 | 1,512,834 | -0.72(-0.66%) |
Mar 25, 2022 | 105.58 | 108.08 | 105.58 | 108.04 | 1,757,650 | +1.52(+1.43%) |
Mar 24, 2022 | 105.08 | 107.14 | 104.96 | 106.52 | 1,829,423 | +1.98(+1.90%) |
Mar 23, 2022 | 105.83 | 106.44 | 104.51 | 104.53 | 1,732,902 | -1.84(-1.73%) |
Mar 22, 2022 | 105.14 | 107.55 | 105.14 | 106.38 | 2,716,207 | +2.60(+2.51%) |
Mar 21, 2022 | 104.11 | 104.44 | 102.39 | 103.78 | 2,337,760 | +0.77(+0.75%) |
Mar 18, 2022 | 102.88 | 103.28 | 101.52 | 103.01 | 6,389,028 | -0.15(-0.15%) |
Mar 17, 2022 | 100.57 | 103.17 | 99.82 | 103.16 | 2,079,737 | +1.29(+1.26%) |
Mar 16, 2022 | 99.46 | 101.91 | 99.46 | 101.87 | 2,864,254 | +3.73(+3.80%) |
Mar 15, 2022 | 98.30 | 99.55 | 96.99 | 98.14 | 1,979,838 | +0.47(+0.49%) |
Mar 14, 2022 | 97.07 | 99.37 | 96.37 | 97.67 | 3,346,428 | +2.87(+3.03%) |
Mar 11, 2022 | 96.03 | 96.90 | 94.68 | 94.80 | 1,826,853 | -0.09(-0.09%) |
Mar 10, 2022 | 94.30 | 93.61 | 94.89 | 1,473,525 | -0.66(-0.69%) | |
Mar 09, 2022 | 96.43 | 97.42 | 95.35 | 95.55 | 2,630,086 | +2.85(+3.08%) |
Mar 08, 2022 | 92.44 | 95.59 | 91.61 | 92.70 | 2,992,696 | +1.48(+1.62%) |
Mar 07, 2022 | 93.94 | 94.50 | 91.08 | 91.22 | 2,715,810 | -3.92(-4.12%) |
Mar 04, 2022 | 95.78 | 95.78 | 93.86 | 95.14 | 2,299,840 | -2.78(-2.84%) |
Mar 03, 2022 | 97.95 | 98.88 | 96.43 | 97.92 | 1,975,277 | +0.15(+0.16%) |
Mar 02, 2022 | 95.51 | 98.46 | 95.33 | 97.77 | 2,273,244 | +3.21(+3.39%) |