Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.11 | 85.24 | 83.65 | 84.46 | 4,249,231 | -0.91(-1.07%) |
May 27, 2022 | 84.30 | 85.38 | 84.25 | 85.37 | 1,878,764 | +1.20(+1.43%) |
May 26, 2022 | 83.76 | 84.95 | 83.76 | 84.17 | 2,070,687 | +0.66(+0.79%) |
May 25, 2022 | 83.40 | 84.00 | 82.93 | 83.52 | 1,646,065 | +0.29(+0.35%) |
May 24, 2022 | 81.73 | 83.34 | 81.45 | 83.23 | 2,125,318 | +1.32(+1.61%) |
May 23, 2022 | 81.21 | 82.82 | 81.04 | 81.90 | 2,113,666 | +1.93(+2.42%) |
May 20, 2022 | 79.71 | 80.44 | 78.70 | 79.97 | 4,589,184 | +1.09(+1.38%) |
May 19, 2022 | 78.77 | 80.31 | 77.79 | 78.88 | 2,968,643 | -0.59(-0.74%) |
May 18, 2022 | 85.30 | 85.36 | 78.87 | 79.47 | 4,307,911 | -6.58(-7.65%) |
May 17, 2022 | 85.24 | 86.59 | 84.16 | 86.06 | 1,474,376 | +0.92(+1.08%) |
May 16, 2022 | 84.41 | 85.56 | 84.41 | 85.14 | 1,750,698 | +0.74(+0.88%) |
May 13, 2022 | 84.13 | 84.73 | 83.53 | 84.40 | 1,946,290 | +0.43(+0.51%) |
May 12, 2022 | 84.77 | 84.90 | 82.83 | 83.97 | 1,953,071 | -0.62(-0.73%) |
May 11, 2022 | 86.74 | 87.06 | 84.36 | 84.58 | 2,825,913 | -1.77(-2.05%) |
May 10, 2022 | 87.60 | 88.87 | 85.74 | 86.36 | 3,458,587 | -0.70(-0.81%) |
May 09, 2022 | 86.88 | 87.29 | 84.27 | 87.06 | 3,682,341 | +1.89(+2.22%) |
May 06, 2022 | 85.28 | 85.70 | 84.54 | 85.17 | 2,380,143 | -0.07(-0.09%) |
May 05, 2022 | 86.09 | 86.72 | 84.52 | 85.24 | 1,675,888 | -1.25(-1.44%) |
May 04, 2022 | 85.17 | 86.74 | 84.46 | 86.49 | 2,017,258 | +2.00(+2.36%) |
May 03, 2022 | 85.61 | 86.43 | 83.01 | 84.49 | 3,295,735 | -2.63(-3.01%) |
May 02, 2022 | 88.64 | 88.81 | 85.46 | 87.12 | 2,177,625 | -0.24(-0.28%) |
Apr 29, 2022 | 89.69 | 89.73 | 87.19 | 87.36 | 1,757,791 | -2.37(-2.64%) |
Apr 28, 2022 | 88.22 | 89.80 | 88.00 | 89.73 | 1,824,210 | +1.94(+2.21%) |
Apr 27, 2022 | 87.19 | 88.74 | 86.51 | 87.79 | 1,501,344 | +0.98(+1.12%) |
Apr 26, 2022 | 88.74 | 89.09 | 86.79 | 86.82 | 1,687,299 | -1.81(-2.04%) |
Apr 25, 2022 | 88.79 | 89.02 | 86.44 | 88.63 | 2,395,243 | -0.38(-0.43%) |
Apr 22, 2022 | 91.75 | 91.75 | 88.95 | 89.01 | 2,224,234 | -2.69(-2.93%) |
Apr 21, 2022 | 92.54 | 93.34 | 91.58 | 91.70 | 1,818,495 | -0.57(-0.62%) |
Apr 20, 2022 | 91.65 | 93.00 | 91.36 | 92.27 | 1,902,890 | +0.86(+0.94%) |
Apr 19, 2022 | 89.48 | 91.73 | 89.19 | 91.41 | 2,072,863 | +2.25(+2.52%) |
Apr 18, 2022 | 89.39 | 90.30 | 88.69 | 89.16 | 2,220,012 | -0.35(-0.39%) |
Apr 14, 2022 | 88.86 | 90.09 | 88.69 | 89.51 | 1,447,249 | +0.90(+1.02%) |
Apr 13, 2022 | 87.81 | 88.65 | 87.16 | 88.61 | 1,467,529 | +0.98(+1.12%) |
Apr 12, 2022 | 88.10 | 88.60 | 87.17 | 87.62 | 1,755,858 | -0.36(-0.40%) |
Apr 11, 2022 | 87.11 | 88.50 | 86.72 | 87.98 | 2,327,986 | +1.29(+1.49%) |
Apr 08, 2022 | 86.08 | 87.11 | 85.87 | 86.69 | 1,976,357 | +0.94(+1.09%) |
Apr 07, 2022 | 85.24 | 86.13 | 84.62 | 85.75 | 2,156,251 | +0.51(+0.59%) |
Apr 06, 2022 | 84.40 | 85.84 | 84.28 | 85.24 | 2,536,312 | +0.67(+0.79%) |
Apr 05, 2022 | 84.13 | 85.14 | 84.13 | 84.58 | 2,085,299 | +0.32(+0.38%) |
Apr 04, 2022 | 85.05 | 85.31 | 82.82 | 84.26 | 2,379,652 | -1.12(-1.31%) |
Apr 01, 2022 | 84.40 | 85.39 | 84.20 | 85.37 | 1,792,529 | +1.32(+1.57%) |
Mar 31, 2022 | 82.94 | 84.58 | 82.94 | 84.05 | 2,158,850 | +0.86(+1.04%) |
Mar 30, 2022 | 83.32 | 83.43 | 82.49 | 83.19 | 1,714,033 | -0.10(-0.12%) |
Mar 29, 2022 | 81.78 | 83.38 | 81.71 | 83.29 | 2,174,406 | +1.92(+2.36%) |
Mar 28, 2022 | 81.52 | 81.77 | 80.53 | 81.37 | 2,684,318 | -0.15(-0.18%) |
Mar 25, 2022 | 80.86 | 81.55 | 80.66 | 81.52 | 2,109,763 | +0.56(+0.69%) |
Mar 24, 2022 | 80.80 | 81.31 | 80.33 | 80.96 | 1,806,446 | +0.56(+0.70%) |
Mar 23, 2022 | 81.41 | 81.89 | 79.61 | 80.39 | 2,447,813 | -0.98(-1.21%) |
Mar 22, 2022 | 81.26 | 81.81 | 80.23 | 81.38 | 2,826,990 | +0.19(+0.23%) |
Mar 21, 2022 | 81.92 | 82.80 | 80.93 | 81.19 | 2,931,249 | -0.53(-0.64%) |
Mar 18, 2022 | 82.93 | 82.93 | 81.02 | 81.72 | 5,224,697 | -1.37(-1.65%) |
Mar 17, 2022 | 81.64 | 83.54 | 81.49 | 83.08 | 2,798,209 | +1.29(+1.58%) |
Mar 16, 2022 | 80.71 | 82.43 | 79.83 | 81.79 | 3,695,156 | +1.43(+1.77%) |
Mar 15, 2022 | 79.91 | 80.69 | 77.96 | 80.36 | 7,139,797 | +0.19(+0.23%) |
Mar 14, 2022 | 81.35 | 81.72 | 78.94 | 80.18 | 5,692,729 | -2.01(-2.44%) |
Mar 11, 2022 | 84.72 | 85.27 | 82.01 | 82.18 | 3,217,330 | -2.17(-2.57%) |
Mar 10, 2022 | 84.80 | 85.06 | 83.60 | 84.35 | 4,108,046 | -0.65(-0.76%) |
Mar 09, 2022 | 88.02 | 88.55 | 83.93 | 85.00 | 4,777,322 | -1.58(-1.82%) |
Mar 08, 2022 | 86.84 | 88.15 | 85.60 | 86.57 | 2,822,173 | -0.23(-0.26%) |
Mar 07, 2022 | 87.55 | 87.82 | 86.33 | 86.80 | 3,059,598 | -0.89(-1.02%) |
Mar 04, 2022 | 88.15 | 88.63 | 87.17 | 87.69 | 2,951,991 | -1.72(-1.92%) |
Mar 03, 2022 | 88.86 | 90.34 | 88.72 | 89.40 | 3,298,755 | +0.28(+0.32%) |
Mar 02, 2022 | 88.43 | 90.07 | 88.33 | 89.12 | 4,386,886 | +1.13(+1.29%) |