Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.15 | 85.13 | 82.57 | 84.29 | 4,404,122 | +0.25(+0.29%) |
May 27, 2022 | 82.53 | 84.08 | 82.53 | 84.04 | 2,108,759 | +1.71(+2.08%) |
May 26, 2022 | 81.07 | 82.85 | 80.91 | 82.33 | 3,220,909 | +2.25(+2.81%) |
May 25, 2022 | 79.62 | 80.32 | 78.87 | 80.08 | 2,926,778 | +0.32(+0.41%) |
May 24, 2022 | 80.14 | 80.53 | 78.35 | 79.75 | 3,490,379 | -1.03(-1.27%) |
May 23, 2022 | 79.98 | 80.99 | 79.56 | 80.78 | 2,968,591 | +1.26(+1.59%) |
May 20, 2022 | 79.67 | 80.11 | 77.62 | 79.52 | 3,282,624 | +0.32(+0.41%) |
May 19, 2022 | 78.67 | 80.21 | 78.21 | 79.19 | 2,981,070 | -0.25(-0.31%) |
May 18, 2022 | 81.80 | 82.03 | 79.11 | 79.44 | 3,519,877 | -2.69(-3.28%) |
May 17, 2022 | 82.04 | 82.97 | 81.54 | 82.13 | 4,350,700 | +1.84(+2.30%) |
May 16, 2022 | 79.45 | 80.84 | 78.77 | 80.29 | 3,634,017 | +0.73(+0.92%) |
May 13, 2022 | 79.10 | 80.19 | 78.45 | 79.56 | 3,766,045 | +0.88(+1.12%) |
May 12, 2022 | 78.36 | 78.97 | 77.02 | 78.67 | 3,873,965 | +0.13(+0.16%) |
May 11, 2022 | 79.33 | 80.62 | 78.38 | 78.54 | 4,010,185 | -0.45(-0.57%) |
May 10, 2022 | 80.46 | 80.83 | 78.53 | 79.00 | 3,478,506 | -0.76(-0.95%) |
May 09, 2022 | 81.78 | 81.96 | 79.30 | 79.75 | 4,423,422 | -3.40(-4.09%) |
May 06, 2022 | 83.98 | 83.98 | 81.91 | 83.15 | 3,452,860 | -1.15(-1.37%) |
May 05, 2022 | 86.22 | 86.76 | 83.33 | 84.31 | 3,146,701 | -1.99(-2.31%) |
May 04, 2022 | 81.03 | 86.68 | 78.82 | 86.30 | 6,072,257 | +0.81(+0.95%) |
May 03, 2022 | 84.87 | 86.03 | 83.99 | 85.49 | 3,525,019 | +0.05(+0.06%) |
May 02, 2022 | 84.82 | 86.40 | 83.52 | 85.44 | 3,609,075 | +0.24(+0.28%) |
Apr 29, 2022 | 86.91 | 87.42 | 85.02 | 85.20 | 3,161,578 | -2.01(-2.31%) |
Apr 28, 2022 | 86.24 | 87.45 | 85.18 | 87.22 | 2,456,044 | +1.61(+1.88%) |
Apr 27, 2022 | 84.88 | 86.45 | 84.59 | 85.61 | 2,108,360 | +0.89(+1.05%) |
Apr 26, 2022 | 86.55 | 87.33 | 84.70 | 84.72 | 2,655,483 | -2.40(-2.75%) |
Apr 25, 2022 | 87.78 | 87.87 | 84.66 | 87.12 | 2,789,412 | -1.31(-1.49%) |
Apr 22, 2022 | 90.74 | 91.01 | 88.31 | 88.43 | 2,715,324 | -2.94(-3.22%) |
Apr 21, 2022 | 92.57 | 93.57 | 91.13 | 91.37 | 2,343,555 | -0.41(-0.44%) |
Apr 20, 2022 | 91.19 | 92.19 | 91.18 | 91.78 | 2,175,435 | +1.37(+1.52%) |
Apr 19, 2022 | 89.42 | 90.59 | 88.97 | 90.41 | 2,450,039 | +1.63(+1.83%) |
Apr 18, 2022 | 87.52 | 89.31 | 87.52 | 88.78 | 2,171,762 | +1.05(+1.20%) |
Apr 14, 2022 | 88.43 | 88.77 | 87.55 | 87.74 | 5,630,673 | -0.43(-0.48%) |
Apr 13, 2022 | 87.74 | 88.54 | 87.36 | 88.16 | 2,138,243 | +0.46(+0.53%) |
Apr 12, 2022 | 88.43 | 89.23 | 87.30 | 87.70 | 2,321,649 | -0.34(-0.39%) |
Apr 11, 2022 | 89.43 | 89.68 | 87.83 | 88.04 | 2,961,641 | -1.31(-1.47%) |
Apr 08, 2022 | 90.83 | 90.91 | 88.86 | 89.35 | 3,874,102 | -1.25(-1.38%) |
Apr 07, 2022 | 90.29 | 90.88 | 89.61 | 90.60 | 3,019,764 | -0.27(-0.30%) |
Apr 06, 2022 | 90.14 | 91.42 | 89.61 | 90.87 | 3,005,068 | -0.36(-0.39%) |
Apr 05, 2022 | 92.79 | 93.15 | 90.83 | 91.23 | 2,902,022 | -1.64(-1.77%) |
Apr 04, 2022 | 92.67 | 93.25 | 91.79 | 92.88 | 2,787,215 | -0.11(-0.12%) |
Apr 01, 2022 | 93.61 | 93.90 | 92.32 | 92.99 | 2,554,955 | +0.35(+0.38%) |
Mar 31, 2022 | 93.34 | 94.48 | 92.59 | 92.64 | 2,949,473 | -0.88(-0.94%) |
Mar 30, 2022 | 93.24 | 94.43 | 93.15 | 93.52 | 1,689,334 | -0.08(-0.08%) |
Mar 29, 2022 | 93.29 | 93.87 | 91.22 | 93.59 | 3,083,970 | +0.79(+0.86%) |
Mar 28, 2022 | 92.23 | 92.82 | 91.49 | 92.80 | 2,311,978 | -0.27(-0.29%) |
Mar 25, 2022 | 92.37 | 93.14 | 92.09 | 93.07 | 2,260,761 | +0.70(+0.76%) |
Mar 24, 2022 | 93.02 | 93.25 | 92.04 | 92.37 | 2,246,764 | +0.45(+0.49%) |
Mar 23, 2022 | 92.27 | 92.76 | 91.81 | 91.92 | 2,433,865 | -0.69(-0.74%) |
Mar 22, 2022 | 93.21 | 93.52 | 91.85 | 92.61 | 3,464,026 | -0.17(-0.18%) |
Mar 21, 2022 | 92.44 | 93.46 | 91.92 | 92.78 | 3,924,727 | +1.13(+1.24%) |
Mar 18, 2022 | 90.09 | 91.91 | 88.69 | 91.65 | 17,045,778 | +1.43(+1.58%) |
Mar 17, 2022 | 88.31 | 90.33 | 87.97 | 90.22 | 3,856,046 | +1.63(+1.85%) |
Mar 16, 2022 | 87.97 | 89.31 | 86.50 | 88.59 | 4,634,512 | +1.05(+1.20%) |
Mar 15, 2022 | 87.74 | 87.92 | 86.03 | 87.54 | 4,216,772 | +0.31(+0.36%) |
Mar 14, 2022 | 88.40 | 88.94 | 86.24 | 87.23 | 3,840,914 | -0.64(-0.73%) |
Mar 11, 2022 | 90.13 | 91.14 | 87.74 | 87.87 | 3,428,990 | -1.64(-1.84%) |
Mar 10, 2022 | 88.92 | 89.51 | 3,495,086 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.00 | 92.02 | 88.91 | 89.18 | 4,392,855 | +0.65(+0.74%) |
Mar 08, 2022 | 87.10 | 91.55 | 87.06 | 88.53 | 5,156,694 | +1.95(+2.25%) |
Mar 07, 2022 | 86.67 | 88.34 | 85.86 | 86.58 | 3,754,108 | +0.06(+0.07%) |
Mar 04, 2022 | 86.58 | 87.04 | 85.79 | 86.53 | 3,277,501 | -1.55(-1.76%) |
Mar 03, 2022 | 88.79 | 89.08 | 87.12 | 88.08 | 2,656,611 | -0.01(-0.01%) |
Mar 02, 2022 | 85.15 | 88.60 | 85.12 | 88.09 | 3,473,015 | +3.51(+4.16%) |