Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.52 | 85.51 | 82.94 | 84.67 | 4,384,426 | +0.25(+0.29%) |
May 27, 2022 | 82.90 | 84.46 | 82.90 | 84.42 | 2,099,328 | +1.72(+2.08%) |
May 26, 2022 | 81.43 | 83.23 | 81.28 | 82.70 | 3,206,504 | +2.26(+2.81%) |
May 25, 2022 | 79.98 | 80.68 | 79.22 | 80.44 | 2,913,689 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.70 | 80.11 | 3,474,769 | -1.03(-1.27%) |
May 23, 2022 | 80.34 | 81.35 | 79.92 | 81.14 | 2,955,315 | +1.27(+1.59%) |
May 20, 2022 | 80.03 | 80.47 | 77.96 | 79.87 | 3,267,943 | +0.32(+0.41%) |
May 19, 2022 | 79.02 | 80.57 | 78.57 | 79.55 | 2,967,738 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.46 | 79.80 | 3,504,135 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.34 | 81.91 | 82.50 | 4,331,242 | +1.85(+2.30%) |
May 16, 2022 | 79.81 | 81.20 | 79.12 | 80.65 | 3,617,765 | +0.74(+0.92%) |
May 13, 2022 | 79.45 | 80.55 | 78.80 | 79.91 | 3,749,202 | +0.89(+1.12%) |
May 12, 2022 | 78.71 | 79.32 | 77.36 | 79.02 | 3,856,640 | +0.13(+0.16%) |
May 11, 2022 | 79.68 | 80.98 | 78.73 | 78.90 | 3,992,251 | -0.46(-0.57%) |
May 10, 2022 | 80.82 | 81.20 | 78.89 | 79.35 | 3,462,950 | -0.76(-0.95%) |
May 09, 2022 | 82.15 | 82.33 | 79.65 | 80.11 | 4,403,640 | -3.42(-4.09%) |
May 06, 2022 | 84.36 | 84.36 | 82.27 | 83.53 | 3,437,418 | -1.16(-1.37%) |
May 05, 2022 | 86.61 | 87.15 | 83.71 | 84.68 | 3,132,629 | -2.00(-2.31%) |
May 04, 2022 | 81.39 | 87.07 | 79.17 | 86.69 | 6,045,101 | +0.82(+0.95%) |
May 03, 2022 | 85.25 | 86.41 | 84.37 | 85.87 | 3,509,255 | +0.05(+0.06%) |
May 02, 2022 | 85.20 | 86.79 | 83.90 | 85.82 | 3,592,934 | +0.24(+0.28%) |
Apr 29, 2022 | 87.30 | 87.81 | 85.41 | 85.59 | 3,147,439 | -2.02(-2.31%) |
Apr 28, 2022 | 86.63 | 87.85 | 85.56 | 87.61 | 2,445,060 | +1.61(+1.88%) |
Apr 27, 2022 | 85.26 | 86.84 | 84.97 | 85.99 | 2,098,931 | +0.89(+1.05%) |
Apr 26, 2022 | 86.93 | 87.72 | 85.08 | 85.10 | 2,643,607 | -2.41(-2.75%) |
Apr 25, 2022 | 88.18 | 88.26 | 85.04 | 87.51 | 2,776,937 | -1.32(-1.49%) |
Apr 22, 2022 | 91.15 | 91.42 | 88.71 | 88.83 | 2,703,181 | -2.95(-3.22%) |
Apr 21, 2022 | 92.99 | 93.99 | 91.54 | 91.78 | 2,333,074 | -0.41(-0.44%) |
Apr 20, 2022 | 91.60 | 92.60 | 91.59 | 92.19 | 2,165,706 | +1.38(+1.52%) |
Apr 19, 2022 | 89.82 | 91.00 | 89.37 | 90.82 | 2,439,082 | +1.63(+1.83%) |
Apr 18, 2022 | 87.91 | 89.71 | 87.91 | 89.18 | 2,162,050 | +1.05(+1.20%) |
Apr 14, 2022 | 88.82 | 89.17 | 87.94 | 88.13 | 5,605,492 | -0.43(-0.48%) |
Apr 13, 2022 | 88.13 | 88.94 | 87.75 | 88.56 | 2,128,680 | +0.46(+0.53%) |
Apr 12, 2022 | 88.82 | 89.63 | 87.69 | 88.09 | 2,311,266 | -0.34(-0.39%) |
Apr 11, 2022 | 89.83 | 90.08 | 88.22 | 88.43 | 2,948,396 | -1.32(-1.47%) |
Apr 08, 2022 | 91.23 | 91.32 | 89.26 | 89.75 | 3,856,776 | -1.25(-1.38%) |
Apr 07, 2022 | 90.69 | 91.29 | 90.01 | 91.01 | 3,006,259 | -0.28(-0.30%) |
Apr 06, 2022 | 90.54 | 91.83 | 90.01 | 91.28 | 2,991,629 | -0.36(-0.39%) |
Apr 05, 2022 | 93.21 | 93.57 | 91.24 | 91.64 | 2,889,044 | -1.65(-1.77%) |
Apr 04, 2022 | 93.08 | 93.67 | 92.20 | 93.29 | 2,774,751 | -0.11(-0.12%) |
Apr 01, 2022 | 94.03 | 94.32 | 92.73 | 93.41 | 2,543,529 | +0.35(+0.38%) |
Mar 31, 2022 | 93.76 | 94.91 | 93.01 | 93.06 | 2,936,283 | -0.88(-0.94%) |
Mar 30, 2022 | 93.66 | 94.86 | 93.57 | 93.94 | 1,681,779 | -0.08(-0.08%) |
Mar 29, 2022 | 93.71 | 94.29 | 91.63 | 94.01 | 3,070,178 | +0.80(+0.86%) |
Mar 28, 2022 | 92.65 | 93.24 | 91.90 | 93.22 | 2,301,639 | -0.28(-0.29%) |
Mar 25, 2022 | 92.78 | 93.56 | 92.50 | 93.49 | 2,250,650 | +0.70(+0.76%) |
Mar 24, 2022 | 93.44 | 93.67 | 92.46 | 92.79 | 2,236,716 | +0.46(+0.49%) |
Mar 23, 2022 | 92.69 | 93.18 | 92.22 | 92.33 | 2,422,981 | -0.69(-0.74%) |
Mar 22, 2022 | 93.62 | 93.94 | 92.26 | 93.03 | 3,448,535 | -0.17(-0.18%) |
Mar 21, 2022 | 92.86 | 93.88 | 92.33 | 93.20 | 3,907,176 | +1.14(+1.24%) |
Mar 18, 2022 | 90.49 | 92.32 | 89.09 | 92.06 | 16,969,546 | +1.43(+1.58%) |
Mar 17, 2022 | 88.71 | 90.74 | 88.37 | 90.63 | 3,838,802 | +1.64(+1.85%) |
Mar 16, 2022 | 88.37 | 89.71 | 86.89 | 88.98 | 4,613,786 | +1.05(+1.20%) |
Mar 15, 2022 | 88.13 | 88.31 | 86.42 | 87.93 | 4,197,914 | +0.31(+0.36%) |
Mar 14, 2022 | 88.79 | 89.34 | 86.63 | 87.62 | 3,823,737 | -0.65(-0.73%) |
Mar 11, 2022 | 90.53 | 91.55 | 88.13 | 88.26 | 3,413,655 | -1.65(-1.84%) |
Mar 10, 2022 | 89.32 | 89.91 | 3,479,456 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.41 | 92.43 | 89.31 | 89.58 | 4,373,209 | +0.65(+0.74%) |
Mar 08, 2022 | 87.49 | 91.96 | 87.45 | 88.93 | 5,133,633 | +1.96(+2.25%) |
Mar 07, 2022 | 87.06 | 88.74 | 86.25 | 86.97 | 3,737,319 | +0.06(+0.07%) |
Mar 04, 2022 | 86.97 | 87.43 | 86.17 | 86.92 | 3,262,844 | -1.56(-1.76%) |
Mar 03, 2022 | 89.19 | 89.48 | 87.51 | 88.47 | 2,644,730 | -0.01(-0.01%) |
Mar 02, 2022 | 85.53 | 88.99 | 85.50 | 88.48 | 3,457,484 | +3.53(+4.16%) |