Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.98 | 85.89 | 84.60 | 85.78 | 3,387,066 | +0.35(+0.41%) |
May 30, 2022 | 85.89 | 85.97 | 85.41 | 85.43 | 771,252 | +0.13(+0.15%) |
May 27, 2022 | 84.50 | 85.49 | 84.42 | 85.30 | 2,567,920 | +0.97(+1.15%) |
May 26, 2022 | 84.09 | 85.03 | 84.01 | 84.33 | 2,059,511 | +0.58(+0.69%) |
May 25, 2022 | 83.00 | 84.47 | 82.65 | 83.75 | 2,772,915 | +2.38(+2.92%) |
May 24, 2022 | 81.50 | 81.71 | 80.26 | 81.37 | 2,135,962 | +1.13(+1.41%) |
May 20, 2022 | 80.24 | 0 | -0.24(-0.30%) | |||
May 19, 2022 | 80.00 | 81.11 | 79.65 | 80.48 | 2,306,731 | -0.16(-0.20%) |
May 18, 2022 | 82.25 | 82.35 | 80.33 | 80.64 | 2,628,708 | -2.02(-2.44%) |
May 17, 2022 | 81.88 | 82.85 | 81.84 | 82.66 | 2,052,771 | +1.21(+1.49%) |
May 16, 2022 | 81.18 | 81.72 | 80.66 | 81.45 | 1,559,275 | +0.38(+0.47%) |
May 13, 2022 | 81.00 | 81.36 | 80.67 | 81.07 | 1,825,998 | +0.73(+0.91%) |
May 12, 2022 | 80.09 | 80.45 | 79.53 | 80.34 | 2,687,840 | -0.24(-0.30%) |
May 11, 2022 | 80.94 | 81.99 | 80.19 | 80.58 | 2,526,595 | -0.33(-0.41%) |
May 10, 2022 | 81.56 | 82.35 | 80.40 | 80.91 | 3,031,024 | -0.49(-0.60%) |
May 09, 2022 | 81.30 | 81.95 | 81.13 | 81.40 | 2,275,563 | -0.67(-0.82%) |
May 06, 2022 | 81.93 | 82.47 | 81.51 | 82.07 | 2,870,537 | -0.41(-0.50%) |
May 05, 2022 | 83.27 | 83.29 | 81.57 | 82.48 | 2,524,046 | -0.90(-1.08%) |
May 04, 2022 | 82.89 | 83.49 | 82.30 | 83.38 | 3,666,409 | +0.60(+0.72%) |
May 03, 2022 | 81.85 | 83.19 | 81.55 | 82.78 | 2,918,576 | +1.12(+1.37%) |
May 02, 2022 | 81.72 | 81.98 | 80.72 | 81.66 | 3,928,942 | +0.31(+0.38%) |
Apr 29, 2022 | 82.15 | 82.67 | 81.25 | 81.35 | 4,773,484 | -0.77(-0.94%) |
Apr 28, 2022 | 82.25 | 83.18 | 81.97 | 82.12 | 6,114,764 | +0.16(+0.20%) |
Apr 27, 2022 | 83.38 | 83.77 | 81.87 | 81.96 | 4,562,300 | -1.53(-1.83%) |
Apr 26, 2022 | 84.54 | 85.00 | 83.45 | 83.49 | 3,736,240 | -1.44(-1.70%) |
Apr 25, 2022 | 84.70 | 85.12 | 83.64 | 84.93 | 4,295,708 | -0.13(-0.15%) |
Apr 22, 2022 | 86.45 | 86.45 | 85.06 | 85.06 | 3,305,789 | -1.36(-1.57%) |
Apr 21, 2022 | 86.70 | 87.49 | 86.22 | 86.42 | 4,243,305 | +0.30(+0.35%) |
Apr 20, 2022 | 86.10 | 87.02 | 85.97 | 86.12 | 4,071,812 | +0.29(+0.34%) |
Apr 19, 2022 | 84.92 | 85.96 | 84.80 | 85.83 | 5,186,780 | +1.19(+1.41%) |
Apr 18, 2022 | 85.10 | 85.25 | 84.43 | 84.64 | 5,723,421 | -0.52(-0.61%) |
Apr 14, 2022 | 85.16 | 0 | -0.08(-0.09%) | |||
Apr 13, 2022 | 85.60 | 85.62 | 84.71 | 85.24 | 2,912,308 | -0.51(-0.59%) |
Apr 12, 2022 | 86.96 | 87.16 | 85.51 | 85.75 | 2,776,018 | -1.21(-1.39%) |
Apr 11, 2022 | 87.52 | 88.30 | 86.86 | 86.96 | 5,544,059 | -0.62(-0.71%) |
Apr 08, 2022 | 87.65 | 88.25 | 87.50 | 87.58 | 3,474,298 | +0.09(+0.10%) |
Apr 07, 2022 | 88.21 | 88.25 | 86.70 | 87.49 | 4,661,408 | -0.50(-0.57%) |
Apr 06, 2022 | 88.50 | 88.97 | 87.79 | 87.99 | 5,322,572 | -1.23(-1.38%) |
Apr 05, 2022 | 88.22 | 89.71 | 87.97 | 89.22 | 8,868,822 | +0.68(+0.77%) |
Apr 04, 2022 | 88.59 | 88.77 | 87.52 | 88.54 | 8,547,745 | -0.53(-0.60%) |
Apr 01, 2022 | 90.29 | 90.29 | 88.83 | 89.07 | 17,125,652 | -0.53(-0.59%) |
Mar 31, 2022 | 91.05 | 91.71 | 89.50 | 89.60 | 6,211,806 | -1.81(-1.98%) |
Mar 30, 2022 | 92.00 | 92.11 | 91.06 | 91.41 | 9,627,493 | -0.76(-0.82%) |
Mar 29, 2022 | 92.52 | 92.87 | 91.79 | 92.17 | 6,805,266 | +0.18(+0.20%) |
Mar 28, 2022 | 92.05 | 92.32 | 91.63 | 91.99 | 3,804,469 | +0.02(+0.02%) |
Mar 25, 2022 | 91.36 | 92.14 | 91.20 | 91.97 | 2,069,662 | +0.79(+0.87%) |
Mar 24, 2022 | 91.38 | 91.49 | 90.30 | 91.18 | 4,200,731 | +0.24(+0.26%) |
Mar 23, 2022 | 93.25 | 93.35 | 90.88 | 90.94 | 5,695,672 | -2.79(-2.98%) |
Mar 22, 2022 | 93.29 | 94.17 | 93.13 | 93.73 | 6,617,279 | +0.91(+0.98%) |
Mar 21, 2022 | 93.32 | 93.62 | 92.60 | 92.82 | 4,469,572 | +0.05(+0.05%) |
Mar 18, 2022 | 92.40 | 93.26 | 92.30 | 92.77 | 11,756,321 | +0.06(+0.06%) |
Mar 17, 2022 | 92.52 | 92.93 | 92.29 | 92.71 | 2,343,703 | -0.02(-0.02%) |
Mar 16, 2022 | 92.50 | 93.43 | 91.78 | 92.73 | 4,262,932 | +0.89(+0.97%) |
Mar 15, 2022 | 92.56 | 92.79 | 91.45 | 91.84 | 3,901,917 | -0.62(-0.67%) |
Mar 14, 2022 | 92.31 | 93.32 | 92.06 | 92.46 | 4,603,908 | +0.66(+0.72%) |
Mar 11, 2022 | 92.43 | 93.32 | 91.62 | 91.80 | 5,505,045 | -0.33(-0.36%) |
Mar 10, 2022 | 91.70 | 92.88 | 91.60 | 92.13 | 4,077,629 | -0.52(-0.56%) |
Mar 09, 2022 | 91.46 | 93.24 | 91.04 | 92.65 | 5,013,535 | +2.17(+2.40%) |
Mar 08, 2022 | 92.20 | 92.94 | 90.19 | 90.48 | 3,670,445 | -1.68(-1.82%) |
Mar 07, 2022 | 92.91 | 93.57 | 92.01 | 92.16 | 5,986,009 | -1.03(-1.11%) |
Mar 04, 2022 | 93.01 | 93.25 | 92.49 | 93.19 | 2,564,452 | -0.65(-0.69%) |
Mar 03, 2022 | 93.48 | 94.33 | 92.91 | 93.84 | 2,442,963 | +0.65(+0.70%) |
Mar 02, 2022 | 91.36 | 93.50 | 91.36 | 93.19 | 3,757,701 | +2.30(+2.53%) |