Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 88.48 | 88.85 | 87.78 | 88.09 | 4,635,281 | -0.40(-0.45%) |
May 27, 2022 | 87.36 | 88.50 | 87.29 | 88.49 | 1,679,968 | +1.77(+2.04%) |
May 26, 2022 | 85.45 | 87.05 | 85.45 | 86.72 | 1,734,052 | +1.41(+1.65%) |
May 25, 2022 | 84.29 | 85.68 | 84.26 | 85.32 | 2,149,071 | +0.58(+0.69%) |
May 24, 2022 | 84.53 | 84.95 | 83.58 | 84.74 | 1,845,679 | -0.71(-0.83%) |
May 23, 2022 | 84.72 | 85.59 | 84.30 | 85.44 | 2,034,790 | +1.36(+1.61%) |
May 20, 2022 | 84.74 | 84.82 | 82.41 | 84.08 | 2,372,548 | +0.24(+0.29%) |
May 19, 2022 | 83.34 | 84.60 | 83.14 | 83.85 | 6,210,408 | +0.08(+0.09%) |
May 18, 2022 | 85.83 | 85.90 | 83.51 | 83.77 | 3,658,249 | -2.90(-3.34%) |
May 17, 2022 | 86.37 | 86.69 | 85.65 | 86.67 | 2,622,923 | +1.72(+2.03%) |
May 16, 2022 | 84.87 | 85.61 | 84.41 | 84.95 | 2,168,582 | -0.28(-0.33%) |
May 13, 2022 | 84.03 | 85.39 | 83.92 | 85.22 | 2,878,165 | +2.19(+2.64%) |
May 12, 2022 | 82.52 | 83.73 | 81.76 | 83.03 | 5,371,408 | -0.11(-0.14%) |
May 11, 2022 | 84.29 | 85.33 | 83.00 | 83.15 | 6,599,301 | -1.05(-1.25%) |
May 10, 2022 | 85.24 | 85.49 | 83.35 | 84.20 | 6,294,312 | +0.30(+0.35%) |
May 09, 2022 | 85.33 | 85.52 | 83.62 | 83.90 | 6,052,624 | -2.74(-3.17%) |
May 06, 2022 | 86.88 | 87.39 | 85.76 | 86.65 | 4,801,201 | -0.87(-0.99%) |
May 05, 2022 | 89.54 | 89.54 | 86.67 | 87.52 | 4,379,881 | -3.09(-3.41%) |
May 04, 2022 | 88.41 | 90.79 | 87.70 | 90.61 | 4,325,927 | +2.08(+2.35%) |
May 03, 2022 | 88.27 | 88.88 | 87.96 | 88.52 | 3,864,869 | +0.54(+0.61%) |
May 02, 2022 | 87.66 | 88.26 | 86.34 | 87.99 | 5,163,392 | +0.29(+0.33%) |
Apr 29, 2022 | 89.86 | 90.34 | 87.62 | 87.70 | 3,522,701 | -2.36(-2.62%) |
Apr 28, 2022 | 89.07 | 90.39 | 88.14 | 90.06 | 4,514,990 | +1.85(+2.09%) |
Apr 27, 2022 | 88.15 | 89.11 | 87.69 | 88.22 | 5,716,144 | +0.33(+0.38%) |
Apr 26, 2022 | 89.78 | 89.79 | 87.85 | 87.88 | 3,500,281 | -2.50(-2.76%) |
Apr 25, 2022 | 89.51 | 90.41 | 88.68 | 90.38 | 3,784,162 | +0.14(+0.16%) |
Apr 22, 2022 | 92.16 | 92.19 | 90.14 | 90.23 | 2,447,319 | -2.07(-2.25%) |
Apr 21, 2022 | 94.51 | 94.72 | 92.14 | 92.31 | 8,569,441 | -1.45(-1.55%) |
Apr 20, 2022 | 94.22 | 94.24 | 93.48 | 93.76 | 1,983,567 | +0.09(+0.09%) |
Apr 19, 2022 | 92.39 | 93.80 | 92.37 | 93.67 | 5,855,880 | +0.98(+1.06%) |
Apr 18, 2022 | 92.66 | 93.11 | 92.30 | 92.69 | 1,751,731 | -0.15(-0.16%) |
Apr 14, 2022 | 93.91 | 94.02 | 92.83 | 92.84 | 2,340,126 | -0.98(-1.05%) |
Apr 13, 2022 | 92.75 | 93.95 | 92.71 | 93.83 | 2,562,260 | +1.12(+1.21%) |
Apr 12, 2022 | 93.74 | 94.14 | 92.46 | 92.71 | 3,100,902 | -0.52(-0.55%) |
Apr 11, 2022 | 93.98 | 94.02 | 93.05 | 93.22 | 3,934,302 | -1.35(-1.43%) |
Apr 08, 2022 | 94.53 | 95.08 | 94.17 | 94.57 | 2,377,165 | -0.09(-0.09%) |
Apr 07, 2022 | 94.31 | 95.07 | 93.74 | 94.66 | 4,501,513 | +0.20(+0.21%) |
Apr 06, 2022 | 94.63 | 94.95 | 93.86 | 94.46 | 3,419,944 | -1.10(-1.15%) |
Apr 05, 2022 | 96.53 | 96.90 | 95.30 | 95.56 | 4,549,027 | -1.39(-1.43%) |
Apr 04, 2022 | 96.21 | 96.94 | 96.05 | 96.94 | 5,417,080 | +0.93(+0.97%) |
Apr 01, 2022 | 96.07 | 96.11 | 95.28 | 96.02 | 3,609,335 | +0.62(+0.65%) |
Mar 31, 2022 | 96.67 | 96.84 | 95.40 | 95.40 | 6,184,076 | -1.56(-1.61%) |
Mar 30, 2022 | 97.26 | 97.46 | 96.55 | 96.95 | 3,249,428 | -0.55(-0.56%) |
Mar 29, 2022 | 97.29 | 97.55 | 96.67 | 97.50 | 4,448,989 | +1.54(+1.60%) |
Mar 28, 2022 | 95.45 | 96.00 | 94.92 | 95.96 | 4,022,921 | +0.37(+0.39%) |
Mar 25, 2022 | 95.34 | 95.68 | 94.80 | 95.59 | 4,018,548 | +0.18(+0.19%) |
Mar 24, 2022 | 94.70 | 95.44 | 94.44 | 95.40 | 5,197,673 | +1.09(+1.16%) |
Mar 23, 2022 | 94.78 | 95.19 | 94.29 | 94.31 | 2,777,163 | -1.07(-1.12%) |
Mar 22, 2022 | 94.75 | 95.57 | 94.75 | 95.39 | 2,430,520 | +1.14(+1.21%) |
Mar 21, 2022 | 94.40 | 94.71 | 93.57 | 94.25 | 4,634,858 | -0.33(-0.35%) |
Mar 18, 2022 | 92.87 | 94.68 | 92.87 | 94.58 | 3,217,802 | +1.03(+1.10%) |
Mar 17, 2022 | 92.15 | 93.55 | 91.98 | 93.55 | 3,642,626 | +0.95(+1.02%) |
Mar 16, 2022 | 90.94 | 92.60 | 90.21 | 92.60 | 3,102,280 | +3.03(+3.38%) |
Mar 15, 2022 | 88.50 | 89.77 | 88.18 | 89.57 | 5,253,727 | +1.38(+1.56%) |
Mar 14, 2022 | 89.09 | 89.66 | 87.97 | 88.20 | 1,910,996 | -0.57(-0.65%) |
Mar 11, 2022 | 90.56 | 90.67 | 88.68 | 88.77 | 3,105,596 | -1.24(-1.38%) |
Mar 10, 2022 | 89.63 | 90.18 | 89.11 | 90.01 | 5,468,983 | -0.72(-0.79%) |
Mar 09, 2022 | 89.97 | 91.07 | 89.58 | 90.73 | 4,018,289 | +2.67(+3.03%) |
Mar 08, 2022 | 88.50 | 89.98 | 87.51 | 88.06 | 5,578,237 | -0.11(-0.12%) |
Mar 07, 2022 | 90.64 | 90.70 | 88.14 | 88.17 | 6,186,364 | -2.83(-3.11%) |
Mar 04, 2022 | 91.05 | 91.22 | 90.20 | 91.00 | 3,789,565 | -1.37(-1.48%) |
Mar 03, 2022 | 93.56 | 93.64 | 92.04 | 92.36 | 5,724,244 | -0.95(-1.01%) |
Mar 02, 2022 | 92.53 | 93.62 | 92.17 | 93.31 | 6,178,871 | +1.32(+1.43%) |