Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.14 | 97.24 | 96.91 | 97.08 | 11,182,184 | -0.62(-0.63%) |
May 27, 2022 | 97.67 | 97.87 | 97.60 | 97.70 | 5,857,842 | +0.16(+0.16%) |
May 26, 2022 | 97.65 | 97.76 | 97.39 | 97.54 | 6,096,353 | -0.08(-0.08%) |
May 25, 2022 | 97.52 | 97.65 | 97.36 | 97.62 | 8,226,360 | +0.40(+0.42%) |
May 24, 2022 | 96.77 | 97.34 | 96.76 | 97.22 | 11,012,443 | +0.74(+0.77%) |
May 23, 2022 | 96.65 | 96.83 | 96.39 | 96.47 | 8,533,982 | -0.32(-0.33%) |
May 20, 2022 | 96.60 | 96.84 | 96.53 | 96.79 | 7,173,008 | +0.29(+0.30%) |
May 19, 2022 | 96.83 | 96.85 | 96.41 | 96.50 | 11,196,960 | +0.24(+0.25%) |
May 18, 2022 | 95.81 | 96.30 | 95.77 | 96.26 | 6,494,684 | +0.38(+0.40%) |
May 17, 2022 | 95.96 | 96.11 | 95.84 | 95.87 | 7,040,660 | -0.53(-0.55%) |
May 16, 2022 | 96.37 | 96.61 | 96.35 | 96.40 | 7,715,421 | +0.22(+0.22%) |
May 13, 2022 | 96.41 | 96.44 | 96.15 | 96.18 | 7,157,437 | -0.41(-0.43%) |
May 12, 2022 | 96.59 | 96.77 | 96.52 | 96.60 | 9,609,663 | +0.18(+0.18%) |
May 11, 2022 | 95.77 | 96.44 | 95.67 | 96.42 | 17,544,864 | +0.36(+0.37%) |
May 10, 2022 | 96.19 | 96.38 | 96.00 | 96.06 | 19,693,598 | +0.29(+0.30%) |
May 09, 2022 | 95.27 | 95.80 | 95.21 | 95.77 | 9,209,346 | +0.47(+0.49%) |
May 06, 2022 | 95.39 | 95.66 | 95.23 | 95.30 | 8,861,239 | -0.40(-0.42%) |
May 05, 2022 | 96.15 | 96.19 | 95.31 | 95.70 | 18,623,538 | -0.96(-0.99%) |
May 04, 2022 | 96.00 | 96.69 | 95.82 | 96.66 | 15,620,503 | +0.62(+0.64%) |
May 03, 2022 | 96.37 | 96.45 | 95.98 | 96.04 | 12,965,517 | +0.22(+0.23%) |
May 02, 2022 | 96.00 | 96.04 | 95.70 | 95.83 | 13,568,369 | -0.52(-0.54%) |
Apr 29, 2022 | 96.40 | 96.73 | 96.30 | 96.35 | 10,595,693 | -0.58(-0.60%) |
Apr 28, 2022 | 96.78 | 96.95 | 96.63 | 96.93 | 11,074,056 | -0.04(-0.04%) |
Apr 27, 2022 | 97.32 | 97.42 | 96.97 | 96.97 | 11,991,331 | -0.39(-0.40%) |
Apr 26, 2022 | 97.53 | 97.53 | 97.22 | 97.36 | 9,112,624 | +0.30(+0.31%) |
Apr 25, 2022 | 96.91 | 97.34 | 96.91 | 97.06 | 9,371,442 | +0.65(+0.67%) |
Apr 22, 2022 | 96.22 | 96.64 | 96.16 | 96.42 | 9,779,489 | -0.09(-0.10%) |
Apr 21, 2022 | 96.88 | 96.91 | 96.28 | 96.51 | 12,167,074 | -0.53(-0.55%) |
Apr 20, 2022 | 96.81 | 97.16 | 96.75 | 97.04 | 9,033,384 | +0.55(+0.57%) |
Apr 19, 2022 | 96.72 | 96.87 | 96.45 | 96.49 | 8,378,468 | -0.59(-0.61%) |
Apr 18, 2022 | 97.38 | 97.42 | 97.04 | 97.08 | 9,217,124 | -0.30(-0.31%) |
Apr 14, 2022 | 98.09 | 98.10 | 97.34 | 97.38 | 9,085,991 | -0.80(-0.81%) |
Apr 13, 2022 | 98.13 | 98.43 | 98.10 | 98.18 | 7,355,162 | +0.20(+0.20%) |
Apr 12, 2022 | 98.16 | 98.27 | 97.95 | 97.98 | 9,073,756 | +0.31(+0.32%) |
Apr 11, 2022 | 97.82 | 97.88 | 97.57 | 97.67 | 8,948,932 | -0.42(-0.43%) |
Apr 08, 2022 | 98.18 | 98.35 | 97.98 | 98.09 | 6,944,891 | -0.50(-0.50%) |
Apr 07, 2022 | 98.70 | 98.82 | 98.47 | 98.59 | 8,458,575 | -0.22(-0.22%) |
Apr 06, 2022 | 98.54 | 99.10 | 98.45 | 98.80 | 14,256,528 | -0.25(-0.26%) |
Apr 05, 2022 | 99.83 | 99.87 | 99.04 | 99.06 | 11,774,559 | -1.01(-1.01%) |
Apr 04, 2022 | 100.07 | 100.10 | 99.81 | 100.07 | 10,630,205 | +0.08(+0.08%) |
Apr 01, 2022 | 99.61 | 100.17 | 99.52 | 99.98 | 12,365,461 | -0.18(-0.18%) |
Mar 31, 2022 | 100.23 | 100.42 | 100.12 | 100.16 | 14,754,893 | -0.05(-0.05%) |
Mar 30, 2022 | 99.70 | 100.21 | 99.69 | 100.21 | 12,343,950 | +0.27(+0.27%) |
Mar 29, 2022 | 99.70 | 99.97 | 99.56 | 99.94 | 12,185,881 | +0.47(+0.47%) |
Mar 28, 2022 | 99.37 | 99.63 | 99.28 | 99.47 | 9,132,077 | +0.24(+0.24%) |
Mar 25, 2022 | 99.67 | 99.74 | 99.11 | 99.23 | 11,270,966 | -0.79(-0.79%) |
Mar 24, 2022 | 99.81 | 100.10 | 99.74 | 100.02 | 7,998,655 | -0.22(-0.22%) |
Mar 23, 2022 | 100.03 | 100.27 | 99.80 | 100.25 | 9,688,300 | +0.41(+0.41%) |
Mar 22, 2022 | 99.83 | 99.96 | 99.70 | 99.84 | 17,237,008 | -0.27(-0.27%) |
Mar 21, 2022 | 100.61 | 100.68 | 100.05 | 100.11 | 8,580,640 | -0.99(-0.98%) |
Mar 18, 2022 | 100.94 | 101.14 | 100.93 | 101.10 | 8,409,595 | +0.22(+0.22%) |
Mar 17, 2022 | 100.86 | 101.06 | 100.75 | 100.87 | 8,591,961 | +0.17(+0.17%) |
Mar 16, 2022 | 100.66 | 100.75 | 100.07 | 100.70 | 17,969,558 | +0.08(+0.07%) |
Mar 15, 2022 | 100.86 | 100.93 | 100.47 | 100.63 | 14,970,892 | +0.22(+0.22%) |
Mar 14, 2022 | 100.81 | 100.83 | 100.41 | 100.41 | 11,720,861 | -0.98(-0.97%) |
Mar 11, 2022 | 101.42 | 101.52 | 101.32 | 101.39 | 12,828,816 | -0.02(-0.02%) |
Mar 10, 2022 | 101.62 | 101.64 | 101.24 | 101.41 | 17,475,996 | -0.57(-0.56%) |
Mar 09, 2022 | 102.03 | 102.14 | 101.87 | 101.98 | 11,967,549 | -0.21(-0.21%) |
Mar 08, 2022 | 102.17 | 102.25 | 102.05 | 102.19 | 10,621,678 | -0.37(-0.36%) |
Mar 07, 2022 | 102.75 | 103.01 | 102.54 | 102.56 | 13,622,809 | -0.60(-0.58%) |
Mar 04, 2022 | 103.25 | 103.39 | 103.08 | 103.16 | 9,149,251 | +0.41(+0.40%) |
Mar 03, 2022 | 102.68 | 102.88 | 102.55 | 102.74 | 16,897,502 | +0.35(+0.34%) |
Mar 02, 2022 | 103.16 | 103.23 | 102.37 | 102.40 | 9,654,190 | -1.24(-1.20%) |