Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 97.60 | 97.62 | 97.17 | 97.33 | 7,190,147 | -1.03(-1.04%) |
May 27, 2022 | 98.39 | 98.52 | 98.18 | 98.35 | 2,662,663 | +0.14(+0.14%) |
May 26, 2022 | 98.31 | 98.35 | 97.85 | 98.21 | 3,693,042 | -0.05(-0.05%) |
May 25, 2022 | 98.41 | 98.41 | 98.03 | 98.26 | 4,537,643 | +0.20(+0.20%) |
May 24, 2022 | 97.72 | 98.41 | 97.70 | 98.06 | 7,204,440 | +0.84(+0.86%) |
May 23, 2022 | 97.56 | 97.75 | 97.22 | 97.22 | 6,072,776 | -0.59(-0.61%) |
May 20, 2022 | 97.31 | 97.96 | 97.28 | 97.82 | 6,272,514 | +0.45(+0.46%) |
May 19, 2022 | 97.87 | 97.90 | 97.29 | 97.37 | 5,453,923 | +0.35(+0.36%) |
May 18, 2022 | 96.33 | 97.12 | 96.26 | 97.02 | 4,740,449 | +0.69(+0.71%) |
May 17, 2022 | 96.41 | 96.70 | 96.30 | 96.33 | 4,550,848 | -0.73(-0.76%) |
May 16, 2022 | 97.01 | 97.33 | 96.90 | 97.06 | 3,519,714 | +0.41(+0.42%) |
May 13, 2022 | 96.90 | 96.97 | 96.61 | 96.66 | 6,387,361 | -0.51(-0.52%) |
May 12, 2022 | 97.14 | 97.56 | 97.03 | 97.17 | 8,633,059 | +0.32(+0.33%) |
May 11, 2022 | 96.02 | 96.89 | 95.89 | 96.85 | 7,609,232 | +0.59(+0.62%) |
May 10, 2022 | 96.38 | 96.63 | 96.19 | 96.25 | 8,550,472 | +0.32(+0.33%) |
May 09, 2022 | 95.27 | 95.98 | 95.23 | 95.93 | 7,762,007 | +0.71(+0.74%) |
May 06, 2022 | 95.28 | 95.71 | 95.13 | 95.23 | 13,310,394 | -0.55(-0.57%) |
May 05, 2022 | 95.98 | 96.11 | 95.29 | 95.77 | 12,394,181 | -0.97(-1.00%) |
May 04, 2022 | 96.08 | 96.82 | 95.90 | 96.74 | 12,669,455 | +0.62(+0.65%) |
May 03, 2022 | 96.57 | 96.65 | 96.10 | 96.12 | 8,629,511 | +0.11(+0.12%) |
May 02, 2022 | 96.23 | 96.29 | 95.92 | 96.01 | 12,024,308 | -0.72(-0.74%) |
Apr 29, 2022 | 96.53 | 97.11 | 96.49 | 96.73 | 10,641,907 | -0.52(-0.53%) |
Apr 28, 2022 | 97.06 | 97.28 | 96.87 | 97.25 | 7,380,088 | -0.14(-0.14%) |
Apr 27, 2022 | 97.88 | 97.97 | 97.34 | 97.39 | 8,406,090 | -0.55(-0.56%) |
Apr 26, 2022 | 97.94 | 98.10 | 97.63 | 97.93 | 10,177,275 | +0.65(+0.67%) |
Apr 25, 2022 | 97.43 | 97.83 | 97.23 | 97.28 | 9,159,105 | +0.62(+0.64%) |
Apr 22, 2022 | 96.37 | 96.93 | 96.33 | 96.66 | 5,794,322 | +0.05(+0.05%) |
Apr 21, 2022 | 96.88 | 96.89 | 96.22 | 96.62 | 9,711,826 | -0.54(-0.55%) |
Apr 20, 2022 | 96.80 | 97.30 | 96.68 | 97.15 | 7,949,558 | +0.75(+0.78%) |
Apr 19, 2022 | 96.66 | 96.84 | 96.33 | 96.40 | 7,445,247 | -0.64(-0.66%) |
Apr 18, 2022 | 97.41 | 97.42 | 97.01 | 97.04 | 4,880,153 | -0.28(-0.29%) |
Apr 14, 2022 | 98.07 | 98.10 | 97.21 | 97.32 | 6,546,123 | -0.88(-0.90%) |
Apr 13, 2022 | 98.26 | 98.71 | 98.14 | 98.21 | 6,744,989 | +0.22(+0.22%) |
Apr 12, 2022 | 98.03 | 98.40 | 97.87 | 97.99 | 12,978,569 | +0.47(+0.48%) |
Apr 11, 2022 | 97.64 | 97.76 | 97.40 | 97.52 | 7,818,734 | -0.47(-0.48%) |
Apr 08, 2022 | 97.92 | 98.24 | 97.84 | 97.99 | 8,600,480 | -0.50(-0.51%) |
Apr 07, 2022 | 98.49 | 98.76 | 98.28 | 98.49 | 5,865,875 | -0.24(-0.25%) |
Apr 06, 2022 | 98.46 | 99.09 | 98.46 | 98.73 | 9,623,492 | -0.35(-0.35%) |
Apr 05, 2022 | 99.99 | 100.00 | 98.98 | 99.08 | 10,283,235 | -1.20(-1.19%) |
Apr 04, 2022 | 100.45 | 100.47 | 100.09 | 100.28 | 7,835,511 | -0.07(-0.07%) |
Apr 01, 2022 | 100.02 | 100.68 | 99.92 | 100.34 | 10,880,545 | -0.66(-0.65%) |
Mar 31, 2022 | 100.96 | 101.14 | 100.81 | 101.00 | 9,733,486 | +0.19(+0.19%) |
Mar 30, 2022 | 100.21 | 100.84 | 100.14 | 100.81 | 6,842,882 | +0.39(+0.39%) |
Mar 29, 2022 | 100.16 | 100.54 | 99.95 | 100.42 | 8,022,949 | +0.50(+0.50%) |
Mar 28, 2022 | 99.85 | 100.27 | 99.73 | 99.92 | 13,682,234 | +0.23(+0.23%) |
Mar 25, 2022 | 100.27 | 100.28 | 99.59 | 99.69 | 9,635,735 | -1.03(-1.03%) |
Mar 24, 2022 | 100.70 | 101.03 | 100.66 | 100.73 | 11,824,281 | -0.56(-0.56%) |
Mar 23, 2022 | 100.86 | 101.29 | 100.64 | 101.29 | 11,941,622 | +0.68(+0.67%) |
Mar 22, 2022 | 100.75 | 100.78 | 100.53 | 100.61 | 8,204,479 | -0.55(-0.55%) |
Mar 21, 2022 | 101.76 | 101.92 | 101.09 | 101.17 | 11,708,510 | -1.34(-1.30%) |
Mar 18, 2022 | 102.37 | 102.64 | 102.37 | 102.50 | 7,990,216 | +0.30(+0.29%) |
Mar 17, 2022 | 102.47 | 102.66 | 102.02 | 102.20 | 7,678,170 | -0.20(-0.19%) |
Mar 16, 2022 | 102.44 | 102.55 | 101.73 | 102.40 | 13,670,329 | -0.14(-0.14%) |
Mar 15, 2022 | 103.13 | 103.19 | 102.47 | 102.54 | 9,889,810 | -0.05(-0.05%) |
Mar 14, 2022 | 103.07 | 103.13 | 102.59 | 102.59 | 9,174,760 | -1.32(-1.27%) |
Mar 11, 2022 | 103.82 | 104.04 | 103.71 | 103.90 | 5,924,243 | -0.03(-0.03%) |
Mar 10, 2022 | 104.05 | 104.16 | 103.72 | 103.93 | 11,811,144 | -0.48(-0.46%) |
Mar 09, 2022 | 104.63 | 104.72 | 104.30 | 104.41 | 8,438,673 | -0.65(-0.62%) |
Mar 08, 2022 | 105.14 | 105.32 | 104.92 | 105.06 | 11,512,445 | -0.69(-0.65%) |
Mar 07, 2022 | 105.69 | 106.27 | 105.67 | 105.75 | 14,506,542 | -0.45(-0.42%) |
Mar 04, 2022 | 106.08 | 106.48 | 105.98 | 106.20 | 21,390,046 | +1.04(+0.99%) |
Mar 03, 2022 | 104.96 | 105.35 | 104.78 | 105.15 | 13,031,956 | +0.45(+0.43%) |
Mar 02, 2022 | 105.69 | 105.78 | 104.68 | 104.70 | 13,091,993 | -1.60(-1.50%) |