Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 962.00 | 965.20 | 959.70 | 964.60 | 0 | +16.50(+1.74%) |
May 30, 2022 | 949.20 | 953.50 | 940.50 | 948.10 | 0 | +5.90(+0.63%) |
May 29, 2022 | 949.20 | 949.90 | 941.10 | 942.20 | 0 | -0.80(-0.08%) |
May 28, 2022 | 937.60 | 946.70 | 934.20 | 943.00 | 0 | +0.00(+0.00%) |
May 27, 2022 | 937.60 | 946.70 | 934.20 | 943.00 | 0 | +4.20(+0.45%) |
May 26, 2022 | 937.60 | 938.90 | 936.60 | 938.80 | 0 | +2.50(+0.27%) |
May 25, 2022 | 934.50 | 937.60 | 934.50 | 936.30 | 0 | -8.40(-0.89%) |
May 24, 2022 | 943.70 | 945.10 | 943.40 | 944.70 | 0 | -0.10(-0.01%) |
May 23, 2022 | 949.70 | 949.70 | 944.80 | 944.80 | 0 | -6.60(-0.69%) |
May 22, 2022 | 948.70 | 953.20 | 948.10 | 951.40 | 0 | +2.80(+0.30%) |
May 21, 2022 | 953.70 | 961.00 | 938.10 | 948.60 | 0 | +0.00(+0.00%) |
May 20, 2022 | 953.70 | 961.00 | 938.10 | 948.60 | 0 | -4.10(-0.43%) |
May 19, 2022 | 953.70 | 955.60 | 951.80 | 952.70 | 0 | +31.20(+3.39%) |
May 18, 2022 | 922.80 | 923.40 | 920.90 | 921.50 | 0 | -19.30(-2.05%) |
May 17, 2022 | 942.70 | 942.70 | 939.00 | 940.80 | 0 | +13.90(+1.50%) |
May 16, 2022 | 927.80 | 928.70 | 926.70 | 926.90 | 0 | -5.80(-0.62%) |
May 15, 2022 | 932.10 | 935.80 | 930.60 | 932.70 | 0 | +1.90(+0.20%) |
May 14, 2022 | 932.30 | 952.20 | 922.70 | 930.80 | 0 | +0.00(+0.00%) |
May 13, 2022 | 932.30 | 952.20 | 922.70 | 930.80 | 0 | -3.50(-0.37%) |
May 12, 2022 | 932.30 | 935.30 | 930.90 | 934.30 | 0 | -49.90(-5.07%) |
May 11, 2022 | 985.50 | 987.40 | 983.30 | 984.20 | 0 | +38.20(+4.04%) |
May 10, 2022 | 945.70 | 947.30 | 945.70 | 946.00 | 0 | +10.30(+1.10%) |
May 09, 2022 | 936.60 | 936.70 | 934.00 | 935.70 | 0 | -10.80(-1.14%) |
May 08, 2022 | 949.80 | 949.80 | 945.40 | 946.50 | 0 | -0.90(-0.09%) |
May 07, 2022 | 973.10 | 974.70 | 941.00 | 947.40 | 0 | +0.00(+0.00%) |
May 06, 2022 | 973.10 | 974.70 | 941.00 | 947.40 | 0 | -25.80(-2.65%) |
May 05, 2022 | 973.10 | 974.70 | 970.90 | 973.20 | 0 | -12.80(-1.30%) |
May 04, 2022 | 983.00 | 986.00 | 982.20 | 986.00 | 0 | +27.50(+2.87%) |
May 03, 2022 | 958.20 | 960.00 | 958.00 | 958.50 | 0 | +26.90(+2.89%) |
May 02, 2022 | 930.90 | 933.00 | 929.70 | 931.60 | 0 | -4.40(-0.47%) |
May 01, 2022 | 933.60 | 937.10 | 930.80 | 936.00 | 0 | +4.00(+0.43%) |
Apr 30, 2022 | 911.30 | 942.40 | 907.60 | 932.00 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 911.30 | 942.40 | 907.60 | 932.00 | 0 | +23.80(+2.62%) |
Apr 28, 2022 | 911.30 | 911.30 | 907.60 | 908.20 | 0 | -0.30(-0.03%) |
Apr 27, 2022 | 910.30 | 910.60 | 907.70 | 908.50 | 0 | -4.60(-0.50%) |
Apr 26, 2022 | 913.90 | 916.10 | 912.80 | 913.10 | 0 | +0.10(+0.01%) |
Apr 25, 2022 | 911.70 | 915.10 | 911.00 | 913.00 | 0 | -12.20(-1.32%) |
Apr 24, 2022 | 924.00 | 927.90 | 923.00 | 925.20 | 0 | +2.20(+0.24%) |
Apr 23, 2022 | 967.70 | 969.00 | 923.00 | 923.00 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 967.70 | 969.00 | 923.00 | 923.00 | 0 | -45.30(-4.68%) |
Apr 21, 2022 | 967.70 | 968.90 | 966.60 | 968.30 | 0 | -17.70(-1.80%) |
Apr 20, 2022 | 987.60 | 987.90 | 985.50 | 986.00 | 0 | -5.00(-0.50%) |
Apr 19, 2022 | 991.30 | 993.20 | 990.50 | 991.00 | 0 | -24.70(-2.43%) |
Apr 18, 2022 | 1017 | 1017 | 1016 | 1016 | 0 | +15.80(+1.58%) |
Apr 17, 2022 | 995.00 | 1002 | 991.20 | 999.90 | 0 | +8.80(+0.89%) |
Apr 15, 2022 | 989.00 | 996.00 | 972.20 | 991.10 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 989.00 | 996.00 | 972.20 | 991.10 | 0 | +1.70(+0.17%) |
Apr 13, 2022 | 989.00 | 990.90 | 988.40 | 989.40 | 0 | +21.40(+2.21%) |
Apr 12, 2022 | 968.30 | 970.10 | 966.40 | 968.00 | 0 | -12.20(-1.24%) |
Apr 11, 2022 | 980.40 | 982.80 | 979.90 | 980.20 | 0 | -0.40(-0.04%) |
Apr 10, 2022 | 976.30 | 983.00 | 976.30 | 980.60 | 0 | +5.10(+0.52%) |
Apr 09, 2022 | 962.80 | 988.70 | 959.00 | 975.50 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 962.80 | 988.70 | 959.00 | 975.50 | 0 | +12.80(+1.33%) |
Apr 07, 2022 | 962.80 | 964.30 | 961.90 | 962.70 | 0 | +7.60(+0.80%) |
Apr 06, 2022 | 954.10 | 956.70 | 953.80 | 955.10 | 0 | -16.70(-1.72%) |
Apr 05, 2022 | 970.10 | 972.60 | 969.90 | 971.80 | 0 | -19.30(-1.95%) |
Apr 04, 2022 | 990.70 | 992.20 | 990.70 | 991.10 | 0 | +2.10(+0.21%) |
Apr 03, 2022 | 989.30 | 992.90 | 988.00 | 989.00 | 0 | -1.10(-0.11%) |
Apr 02, 2022 | 987.10 | 1004 | 985.70 | 990.10 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 987.10 | 1004 | 985.70 | 990.10 | 0 | +2.50(+0.25%) |
Mar 31, 2022 | 987.10 | 988.30 | 986.10 | 987.60 | 0 | -11.30(-1.13%) |
Mar 30, 2022 | 998.60 | 999.10 | 996.00 | 998.90 | 0 | +9.30(+0.94%) |
Mar 29, 2022 | 986.20 | 989.90 | 986.20 | 989.60 | 0 | +3.00(+0.30%) |
Mar 28, 2022 | 986.60 | 987.10 | 985.30 | 986.60 | 0 | -17.70(-1.76%) |
Mar 27, 2022 | 1006 | 1009 | 1003 | 1004 | 0 | -1.30(-0.13%) |
Mar 26, 2022 | 1029 | 1038 | 1003 | 1006 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 1029 | 1038 | 1003 | 1006 | 0 | -23.80(-2.31%) |
Mar 24, 2022 | 1029 | 1030 | 1028 | 1029 | 0 | +2.90(+0.28%) |
Mar 23, 2022 | 1027 | 1027 | 1026 | 1026 | 0 | -1.20(-0.12%) |
Mar 22, 2022 | 1027 | 1029 | 1027 | 1028 | 0 | -16.20(-1.55%) |
Mar 21, 2022 | 1042 | 1044 | 1041 | 1044 | 0 | +15.00(+1.46%) |
Mar 20, 2022 | 1032 | 1033 | 1028 | 1029 | 0 | -0.90(-0.09%) |
Mar 19, 2022 | 1028 | 1044 | 1025 | 1030 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 1028 | 1044 | 1025 | 1030 | 0 | +1.00(+0.10%) |
Mar 17, 2022 | 1028 | 1029 | 1027 | 1029 | 0 | +7.10(+0.69%) |
Mar 16, 2022 | 1019 | 1022 | 1018 | 1022 | 0 | +36.40(+3.69%) |
Mar 15, 2022 | 990.80 | 990.80 | 983.70 | 985.30 | 0 | -58.70(-5.62%) |
Mar 14, 2022 | 1042 | 1045 | 1042 | 1044 | 0 | -40.80(-3.76%) |
Mar 13, 2022 | 1090 | 1100 | 1082 | 1085 | 0 | -9.30(-0.85%) |
Mar 12, 2022 | 1084 | 1100 | 1067 | 1094 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 1084 | 1100 | 1067 | 1094 | 0 | +8.00(+0.74%) |
Mar 10, 2022 | 1084 | 1088 | 1083 | 1086 | 0 | -17.20(-1.56%) |
Mar 09, 2022 | 1102 | 1104 | 1099 | 1103 | 0 | -70.00(-5.97%) |
Mar 08, 2022 | 1165 | 1174 | 1165 | 1173 | 0 | +47.30(+4.20%) |
Mar 07, 2022 | 1126 | 1128 | 1126 | 1126 | 0 | -25.80(-2.24%) |
Mar 06, 2022 | 1126 | 1152 | 1126 | 1152 | 0 | +25.80(+2.29%) |
Mar 05, 2022 | 1081 | 1129 | 1072 | 1126 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 1081 | 1129 | 1072 | 1126 | 0 | +9.20(+0.82%) |
Mar 03, 2022 | 1117 | 0 | +42.20(+3.93%) | |||
Mar 02, 2022 | 1074 | 1075 | 1073 | 1075 | 0 | +18.50(+1.75%) |