Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.52 | 83.87 | 82.39 | 82.84 | 3,583,480 | -1.21(-1.44%) |
May 27, 2022 | 82.71 | 84.33 | 82.52 | 84.05 | 1,855,210 | +2.12(+2.59%) |
May 26, 2022 | 79.95 | 82.31 | 79.65 | 81.93 | 2,500,125 | +2.65(+3.34%) |
May 25, 2022 | 78.24 | 80.49 | 78.23 | 79.28 | 2,772,000 | +0.46(+0.58%) |
May 24, 2022 | 79.58 | 79.74 | 76.35 | 78.82 | 2,320,526 | -1.45(-1.81%) |
May 23, 2022 | 80.05 | 80.65 | 78.30 | 80.27 | 1,453,510 | +1.30(+1.65%) |
May 20, 2022 | 81.13 | 81.21 | 77.56 | 78.97 | 2,405,434 | -0.94(-1.18%) |
May 19, 2022 | 78.31 | 80.98 | 78.28 | 79.91 | 2,533,725 | +0.90(+1.14%) |
May 18, 2022 | 81.26 | 82.33 | 78.56 | 79.01 | 2,686,756 | -3.64(-4.40%) |
May 17, 2022 | 81.56 | 82.71 | 80.77 | 82.65 | 2,394,557 | +2.82(+3.53%) |
May 16, 2022 | 80.59 | 80.86 | 79.04 | 79.83 | 2,186,704 | -0.97(-1.20%) |
May 13, 2022 | 79.29 | 81.19 | 78.73 | 80.80 | 2,156,362 | +2.47(+3.15%) |
May 12, 2022 | 77.72 | 78.66 | 76.97 | 78.33 | 2,474,132 | +0.24(+0.31%) |
May 11, 2022 | 78.55 | 79.81 | 77.56 | 78.09 | 2,301,290 | -0.45(-0.57%) |
May 10, 2022 | 80.36 | 81.04 | 77.16 | 78.54 | 2,561,243 | -0.97(-1.22%) |
May 09, 2022 | 80.50 | 81.75 | 78.96 | 79.51 | 2,457,555 | -1.71(-2.11%) |
May 06, 2022 | 81.45 | 83.11 | 80.21 | 81.22 | 2,750,601 | -0.55(-0.67%) |
May 05, 2022 | 84.32 | 85.96 | 81.19 | 81.77 | 2,823,473 | -3.80(-4.44%) |
May 04, 2022 | 83.40 | 85.58 | 82.22 | 85.57 | 2,079,598 | +1.99(+2.38%) |
May 03, 2022 | 82.30 | 84.26 | 81.88 | 83.58 | 1,989,927 | +1.14(+1.38%) |
May 02, 2022 | 83.52 | 84.09 | 80.43 | 82.44 | 1,699,382 | -0.60(-0.72%) |
Apr 29, 2022 | 85.02 | 85.99 | 82.87 | 83.04 | 2,198,776 | -2.57(-3.00%) |
Apr 28, 2022 | 84.08 | 85.97 | 83.30 | 85.61 | 1,441,725 | +2.68(+3.23%) |
Apr 27, 2022 | 82.93 | 84.23 | 82.62 | 82.93 | 1,862,498 | +0.29(+0.35%) |
Apr 26, 2022 | 83.81 | 84.02 | 82.63 | 82.64 | 1,738,083 | -2.02(-2.39%) |
Apr 25, 2022 | 83.64 | 84.87 | 82.83 | 84.66 | 2,058,803 | +0.09(+0.11%) |
Apr 22, 2022 | 86.43 | 86.52 | 84.41 | 84.57 | 2,010,920 | -1.97(-2.28%) |
Apr 21, 2022 | 88.73 | 89.76 | 86.34 | 86.54 | 1,558,463 | -1.09(-1.24%) |
Apr 20, 2022 | 86.95 | 88.59 | 86.63 | 87.63 | 2,807,867 | +1.17(+1.35%) |
Apr 19, 2022 | 85.81 | 87.37 | 85.69 | 86.46 | 3,408,494 | +0.82(+0.96%) |
Apr 18, 2022 | 85.42 | 86.37 | 85.14 | 85.64 | 1,707,894 | +0.08(+0.09%) |
Apr 14, 2022 | 86.62 | 87.37 | 85.45 | 85.56 | 1,265,601 | -0.84(-0.97%) |
Apr 13, 2022 | 85.64 | 87.16 | 85.64 | 86.40 | 1,328,909 | +0.47(+0.55%) |
Apr 12, 2022 | 87.04 | 88.52 | 85.62 | 85.93 | 1,747,785 | -0.70(-0.81%) |
Apr 11, 2022 | 86.01 | 87.61 | 85.60 | 86.63 | 2,702,424 | +0.19(+0.22%) |
Apr 08, 2022 | 87.09 | 87.68 | 86.07 | 86.44 | 1,573,421 | -0.33(-0.38%) |
Apr 07, 2022 | 88.22 | 88.67 | 85.55 | 86.77 | 2,171,797 | -2.23(-2.51%) |
Apr 06, 2022 | 89.94 | 90.37 | 88.63 | 89.00 | 1,771,649 | -1.92(-2.11%) |
Apr 05, 2022 | 92.32 | 92.80 | 90.35 | 90.92 | 1,486,119 | -1.33(-1.44%) |
Apr 04, 2022 | 92.09 | 92.54 | 91.37 | 92.25 | 1,407,342 | +0.52(+0.57%) |
Apr 01, 2022 | 92.00 | 92.80 | 91.09 | 91.73 | 1,532,978 | +0.21(+0.23%) |
Mar 31, 2022 | 92.50 | 93.52 | 91.45 | 91.52 | 2,479,135 | -1.25(-1.35%) |
Mar 30, 2022 | 92.72 | 94.20 | 92.02 | 92.77 | 1,278,684 | -0.58(-0.62%) |
Mar 29, 2022 | 91.18 | 93.86 | 91.18 | 93.35 | 2,198,171 | +3.65(+4.07%) |
Mar 28, 2022 | 90.69 | 90.97 | 89.19 | 89.70 | 1,917,436 | -0.54(-0.60%) |
Mar 25, 2022 | 90.45 | 90.45 | 88.65 | 90.24 | 1,828,602 | +0.18(+0.20%) |
Mar 24, 2022 | 89.24 | 90.06 | 88.66 | 90.06 | 1,770,508 | +0.73(+0.82%) |
Mar 23, 2022 | 90.40 | 91.32 | 89.15 | 89.33 | 1,815,483 | -2.25(-2.46%) |
Mar 22, 2022 | 91.09 | 92.29 | 90.69 | 91.58 | 1,619,618 | +1.31(+1.45%) |
Mar 21, 2022 | 91.22 | 91.71 | 89.74 | 90.27 | 1,511,372 | -0.82(-0.90%) |
Mar 18, 2022 | 91.09 | 91.64 | 90.11 | 91.09 | 2,762,297 | +0.04(+0.04%) |
Mar 17, 2022 | 89.78 | 91.34 | 89.41 | 91.05 | 2,227,206 | +0.08(+0.09%) |
Mar 16, 2022 | 89.24 | 90.98 | 88.15 | 90.97 | 2,356,897 | +3.40(+3.88%) |
Mar 15, 2022 | 88.38 | 89.29 | 86.33 | 87.57 | 2,664,031 | +0.17(+0.19%) |
Mar 14, 2022 | 88.59 | 89.80 | 86.54 | 87.40 | 1,852,365 | -0.17(-0.19%) |
Mar 11, 2022 | 89.14 | 89.36 | 87.46 | 87.57 | 1,441,906 | -0.31(-0.35%) |
Mar 10, 2022 | 85.88 | 87.88 | 2,092,133 | +0.11(+0.13%) | ||
Mar 09, 2022 | 88.02 | 89.15 | 86.99 | 87.77 | 2,234,018 | +2.92(+3.44%) |
Mar 08, 2022 | 87.10 | 87.89 | 84.62 | 84.85 | 3,232,023 | -1.61(-1.86%) |
Mar 07, 2022 | 89.62 | 90.27 | 86.29 | 86.46 | 3,098,681 | -3.25(-3.62%) |
Mar 04, 2022 | 93.24 | 94.14 | 87.95 | 89.71 | 2,608,272 | -5.68(-5.95%) |
Mar 03, 2022 | 98.54 | 98.96 | 94.93 | 95.39 | 2,168,655 | -2.60(-2.65%) |
Mar 02, 2022 | 96.93 | 98.54 | 96.29 | 97.99 | 1,554,320 | +2.45(+2.56%) |