Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 99.84 | 100.13 | 98.77 | 99.45 | 760,831 | -0.73(-0.73%) |
May 27, 2022 | 98.80 | 100.24 | 98.70 | 100.19 | 436,995 | +1.77(+1.80%) |
May 26, 2022 | 97.24 | 98.80 | 97.24 | 98.42 | 352,226 | +1.90(+1.96%) |
May 25, 2022 | 94.78 | 96.95 | 94.58 | 96.52 | 735,666 | +1.64(+1.73%) |
May 24, 2022 | 95.00 | 95.11 | 93.01 | 94.88 | 3,311,784 | -0.65(-0.68%) |
May 23, 2022 | 95.36 | 96.06 | 94.49 | 95.53 | 281,089 | +1.03(+1.09%) |
May 20, 2022 | 95.96 | 95.96 | 92.52 | 94.50 | 405,371 | -0.51(-0.54%) |
May 19, 2022 | 94.64 | 96.07 | 94.32 | 95.01 | 310,021 | -0.38(-0.40%) |
May 18, 2022 | 97.62 | 97.78 | 94.99 | 95.40 | 279,663 | -3.32(-3.36%) |
May 17, 2022 | 97.29 | 98.71 | 96.80 | 98.71 | 303,330 | +2.97(+3.11%) |
May 16, 2022 | 95.77 | 96.41 | 95.00 | 95.74 | 311,833 | -0.24(-0.25%) |
May 13, 2022 | 94.73 | 96.33 | 94.73 | 95.98 | 282,649 | +2.25(+2.40%) |
May 12, 2022 | 92.65 | 94.18 | 92.05 | 93.73 | 806,301 | +0.75(+0.81%) |
May 11, 2022 | 94.35 | 96.08 | 92.90 | 92.97 | 366,336 | -1.28(-1.35%) |
May 10, 2022 | 95.97 | 96.16 | 92.68 | 94.25 | 431,358 | -0.68(-0.71%) |
May 09, 2022 | 96.51 | 96.94 | 94.52 | 94.93 | 450,136 | -2.67(-2.73%) |
May 06, 2022 | 98.01 | 98.46 | 96.39 | 97.60 | 461,767 | -0.81(-0.82%) |
May 05, 2022 | 100.59 | 100.69 | 97.47 | 98.41 | 459,276 | -3.04(-3.00%) |
May 04, 2022 | 99.25 | 101.57 | 98.47 | 101.45 | 2,904,448 | +2.53(+2.55%) |
May 03, 2022 | 97.94 | 99.40 | 97.67 | 98.92 | 387,620 | +1.18(+1.21%) |
May 02, 2022 | 97.47 | 98.39 | 95.81 | 97.74 | 626,414 | +0.30(+0.30%) |
Apr 29, 2022 | 99.74 | 100.35 | 97.30 | 97.44 | 248,494 | -2.57(-2.57%) |
Apr 28, 2022 | 99.34 | 100.41 | 97.69 | 100.02 | 412,884 | +1.60(+1.63%) |
Apr 27, 2022 | 98.77 | 99.43 | 97.75 | 98.42 | 722,074 | -0.11(-0.12%) |
Apr 26, 2022 | 100.56 | 100.70 | 98.52 | 98.53 | 572,915 | -2.61(-2.58%) |
Apr 25, 2022 | 100.00 | 101.23 | 98.46 | 101.14 | 3,173,122 | +0.49(+0.48%) |
Apr 22, 2022 | 102.81 | 102.81 | 100.62 | 100.66 | 297,151 | -2.74(-2.65%) |
Apr 21, 2022 | 105.81 | 106.01 | 103.09 | 103.40 | 569,722 | -1.62(-1.54%) |
Apr 20, 2022 | 104.76 | 105.51 | 104.60 | 105.02 | 285,902 | +0.83(+0.80%) |
Apr 19, 2022 | 102.40 | 104.31 | 102.40 | 104.19 | 218,902 | +1.89(+1.84%) |
Apr 18, 2022 | 102.23 | 102.74 | 101.78 | 102.30 | 266,990 | +0.01(+0.01%) |
Apr 14, 2022 | 102.69 | 103.29 | 102.28 | 102.30 | 182,001 | -0.21(-0.20%) |
Apr 13, 2022 | 101.03 | 102.57 | 101.02 | 102.50 | 201,808 | +1.61(+1.60%) |
Apr 12, 2022 | 101.88 | 102.69 | 100.64 | 100.89 | 394,583 | -0.29(-0.28%) |
Apr 11, 2022 | 101.17 | 102.55 | 101.09 | 101.18 | 617,460 | -0.33(-0.33%) |
Apr 08, 2022 | 101.40 | 102.32 | 100.97 | 101.51 | 362,171 | +0.24(+0.24%) |
Apr 07, 2022 | 101.83 | 101.83 | 100.16 | 101.28 | 449,083 | -0.50(-0.50%) |
Apr 06, 2022 | 102.07 | 102.30 | 101.15 | 101.78 | 705,062 | -0.56(-0.55%) |
Apr 05, 2022 | 104.14 | 104.83 | 102.27 | 102.34 | 4,184,817 | -2.03(-1.94%) |
Apr 04, 2022 | 104.88 | 104.88 | 103.92 | 104.37 | 948,814 | -0.41(-0.39%) |
Apr 01, 2022 | 105.15 | 105.34 | 103.95 | 104.78 | 611,736 | +0.30(+0.28%) |
Mar 31, 2022 | 105.75 | 106.15 | 104.37 | 104.49 | 246,342 | -1.26(-1.19%) |
Mar 30, 2022 | 106.90 | 106.94 | 105.25 | 105.75 | 898,345 | -1.28(-1.19%) |
Mar 29, 2022 | 105.64 | 107.20 | 105.64 | 107.02 | 428,492 | +2.05(+1.95%) |
Mar 28, 2022 | 105.01 | 105.01 | 103.88 | 104.97 | 1,094,329 | -0.20(-0.19%) |
Mar 25, 2022 | 104.46 | 105.18 | 104.10 | 105.17 | 3,946,011 | +1.11(+1.07%) |
Mar 24, 2022 | 103.50 | 104.06 | 102.75 | 104.06 | 180,069 | +1.12(+1.09%) |
Mar 23, 2022 | 104.17 | 104.30 | 102.86 | 102.94 | 335,058 | -1.55(-1.48%) |
Mar 22, 2022 | 104.63 | 105.39 | 104.21 | 104.48 | 334,537 | +0.35(+0.34%) |
Mar 21, 2022 | 104.52 | 105.18 | 103.45 | 104.13 | 247,990 | +0.08(+0.07%) |
Mar 18, 2022 | 103.17 | 104.25 | 102.58 | 104.06 | 331,401 | +0.43(+0.41%) |
Mar 17, 2022 | 102.53 | 103.65 | 102.38 | 103.63 | 162,430 | +0.62(+0.60%) |
Mar 16, 2022 | 101.66 | 103.01 | 100.73 | 103.01 | 240,458 | +2.33(+2.32%) |
Mar 15, 2022 | 99.74 | 100.69 | 99.38 | 100.68 | 188,248 | +1.28(+1.29%) |
Mar 14, 2022 | 100.50 | 100.82 | 98.86 | 99.39 | 246,987 | -0.52(-0.52%) |
Mar 11, 2022 | 101.47 | 101.66 | 99.90 | 99.92 | 222,013 | -0.72(-0.72%) |
Mar 10, 2022 | 99.42 | 100.75 | 99.18 | 100.64 | 167,139 | +0.23(+0.23%) |
Mar 09, 2022 | 99.82 | 101.01 | 99.70 | 100.41 | 332,872 | +2.36(+2.41%) |
Mar 08, 2022 | 97.81 | 100.17 | 97.17 | 98.05 | 342,865 | +0.71(+0.73%) |
Mar 07, 2022 | 100.66 | 100.66 | 97.33 | 97.33 | 376,091 | -3.53(-3.50%) |
Mar 04, 2022 | 101.32 | 101.47 | 99.76 | 100.87 | 211,311 | -1.38(-1.35%) |
Mar 03, 2022 | 103.12 | 103.29 | 101.35 | 102.24 | 282,287 | -0.49(-0.48%) |
Mar 02, 2022 | 100.51 | 103.25 | 100.51 | 102.74 | 291,328 | +2.77(+2.77%) |