Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 98.83 | 100.46 | 97.40 | 97.75 | 11,722,706 | -0.30(-0.30%) |
May 27, 2022 | 95.73 | 98.48 | 95.64 | 98.05 | 6,234,874 | +2.52(+2.63%) |
May 26, 2022 | 95.81 | 96.38 | 94.84 | 95.53 | 4,724,080 | +0.44(+0.46%) |
May 25, 2022 | 93.41 | 96.11 | 93.25 | 95.09 | 5,712,614 | +1.65(+1.77%) |
May 24, 2022 | 92.08 | 93.96 | 91.43 | 93.44 | 4,103,791 | +0.37(+0.40%) |
May 23, 2022 | 93.75 | 95.02 | 92.32 | 93.06 | 5,665,200 | +0.34(+0.36%) |
May 20, 2022 | 92.65 | 93.59 | 90.74 | 92.73 | 6,133,817 | +0.77(+0.84%) |
May 19, 2022 | 90.51 | 93.85 | 90.28 | 91.96 | 7,705,817 | -0.43(-0.47%) |
May 18, 2022 | 94.09 | 94.30 | 90.77 | 92.39 | 6,535,669 | -1.29(-1.37%) |
May 17, 2022 | 93.95 | 94.39 | 91.87 | 93.68 | 5,806,655 | +1.59(+1.73%) |
May 16, 2022 | 90.78 | 93.48 | 90.78 | 92.08 | 5,974,468 | +0.56(+0.62%) |
May 13, 2022 | 90.04 | 92.32 | 89.98 | 91.52 | 6,112,801 | +3.00(+3.39%) |
May 12, 2022 | 88.17 | 88.99 | 86.47 | 88.52 | 7,317,980 | +0.74(+0.85%) |
May 11, 2022 | 88.92 | 91.25 | 87.42 | 87.78 | 6,716,434 | +0.23(+0.26%) |
May 10, 2022 | 87.77 | 90.46 | 85.73 | 87.55 | 6,481,151 | +0.82(+0.95%) |
May 09, 2022 | 89.34 | 90.23 | 86.53 | 86.73 | 7,077,666 | -4.83(-5.28%) |
May 06, 2022 | 90.92 | 91.64 | 87.86 | 91.56 | 4,789,982 | +1.74(+1.93%) |
May 05, 2022 | 92.00 | 92.49 | 88.02 | 89.82 | 5,259,783 | -2.15(-2.34%) |
May 04, 2022 | 89.78 | 92.16 | 88.71 | 91.97 | 5,670,731 | +3.53(+3.99%) |
May 03, 2022 | 84.62 | 88.97 | 83.47 | 88.44 | 6,109,324 | +3.37(+3.96%) |
May 02, 2022 | 83.46 | 85.28 | 82.52 | 85.07 | 5,330,090 | +1.78(+2.13%) |
Apr 29, 2022 | 85.75 | 86.42 | 83.23 | 83.29 | 5,336,144 | -2.32(-2.71%) |
Apr 28, 2022 | 83.86 | 86.13 | 82.73 | 85.61 | 5,403,950 | +2.33(+2.80%) |
Apr 27, 2022 | 81.95 | 84.04 | 80.58 | 83.28 | 5,470,195 | +1.70(+2.08%) |
Apr 26, 2022 | 80.99 | 83.01 | 80.41 | 81.58 | 5,455,485 | +1.15(+1.44%) |
Apr 25, 2022 | 80.83 | 81.13 | 77.86 | 80.43 | 5,148,030 | -2.69(-3.24%) |
Apr 22, 2022 | 84.40 | 85.51 | 83.04 | 83.12 | 4,245,186 | -1.58(-1.87%) |
Apr 21, 2022 | 87.82 | 88.92 | 84.65 | 84.71 | 5,852,238 | -2.14(-2.46%) |
Apr 20, 2022 | 86.62 | 87.70 | 86.42 | 86.84 | 5,037,692 | +0.52(+0.60%) |
Apr 19, 2022 | 85.62 | 87.06 | 85.33 | 86.33 | 4,053,097 | +0.31(+0.37%) |
Apr 18, 2022 | 84.42 | 86.49 | 84.03 | 86.01 | 5,532,816 | +2.78(+3.34%) |
Apr 14, 2022 | 83.46 | 84.30 | 83.04 | 83.24 | 4,274,828 | -0.37(-0.45%) |
Apr 13, 2022 | 82.73 | 83.66 | 81.86 | 83.61 | 3,501,371 | +1.71(+2.09%) |
Apr 12, 2022 | 82.48 | 83.54 | 81.66 | 81.90 | 4,437,865 | +0.88(+1.08%) |
Apr 11, 2022 | 82.30 | 82.41 | 80.88 | 81.02 | 4,677,388 | -1.93(-2.32%) |
Apr 08, 2022 | 82.59 | 83.68 | 81.85 | 82.95 | 5,331,302 | +1.00(+1.22%) |
Apr 07, 2022 | 82.06 | 82.44 | 80.13 | 81.95 | 4,404,448 | +0.27(+0.33%) |
Apr 06, 2022 | 81.47 | 82.03 | 80.21 | 81.68 | 4,781,894 | +0.82(+1.02%) |
Apr 05, 2022 | 81.62 | 82.51 | 80.79 | 80.86 | 3,969,675 | -0.34(-0.42%) |
Apr 04, 2022 | 81.14 | 82.07 | 80.61 | 81.20 | 3,983,446 | +0.25(+0.31%) |
Apr 01, 2022 | 81.40 | 82.35 | 80.44 | 80.95 | 7,764,922 | -0.66(-0.81%) |
Mar 31, 2022 | 80.74 | 83.14 | 80.37 | 81.61 | 7,376,479 | +0.14(+0.18%) |
Mar 30, 2022 | 80.35 | 81.61 | 79.90 | 81.47 | 6,160,493 | +2.11(+2.66%) |
Mar 29, 2022 | 76.99 | 79.37 | 76.83 | 79.36 | 4,413,795 | +1.12(+1.43%) |
Mar 28, 2022 | 77.35 | 78.69 | 77.07 | 78.24 | 4,659,731 | -0.25(-0.32%) |
Mar 25, 2022 | 77.32 | 78.66 | 77.09 | 78.49 | 5,433,967 | +0.80(+1.03%) |
Mar 24, 2022 | 77.31 | 78.03 | 76.73 | 77.69 | 4,449,410 | +0.89(+1.16%) |
Mar 23, 2022 | 76.43 | 77.27 | 76.07 | 76.80 | 4,862,178 | +1.15(+1.53%) |
Mar 22, 2022 | 76.31 | 76.60 | 74.71 | 75.65 | 5,375,695 | -0.70(-0.91%) |
Mar 21, 2022 | 76.17 | 76.57 | 75.57 | 76.34 | 6,558,665 | +1.58(+2.12%) |
Mar 18, 2022 | 73.60 | 74.84 | 72.60 | 74.76 | 18,426,182 | +1.12(+1.52%) |
Mar 17, 2022 | 72.31 | 73.74 | 72.15 | 73.64 | 7,428,494 | +2.19(+3.06%) |
Mar 16, 2022 | 71.74 | 72.54 | 70.86 | 71.46 | 7,134,051 | +0.44(+0.62%) |
Mar 15, 2022 | 71.69 | 71.90 | 69.85 | 71.02 | 8,247,006 | -2.16(-2.95%) |
Mar 14, 2022 | 74.16 | 75.12 | 72.08 | 73.17 | 8,271,173 | -1.77(-2.36%) |
Mar 11, 2022 | 73.84 | 76.30 | 73.84 | 74.94 | 8,936,329 | +0.55(+0.74%) |
Mar 10, 2022 | 72.58 | 74.69 | 74.39 | 7,739,381 | +2.39(+3.31%) | |
Mar 09, 2022 | 71.40 | 73.77 | 70.16 | 72.00 | 8,472,751 | -0.75(-1.04%) |
Mar 08, 2022 | 73.13 | 74.77 | 71.73 | 72.75 | 11,033,341 | +1.60(+2.25%) |
Mar 07, 2022 | 74.23 | 75.11 | 70.02 | 71.15 | 9,839,576 | -3.05(-4.10%) |
Mar 04, 2022 | 72.89 | 74.23 | 72.70 | 74.20 | 6,981,367 | +0.34(+0.47%) |
Mar 03, 2022 | 73.38 | 74.89 | 73.17 | 73.85 | 5,964,748 | +0.36(+0.49%) |
Mar 02, 2022 | 72.72 | 74.22 | 70.94 | 73.49 | 8,392,381 | +1.89(+2.64%) |