Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.77 | 93.92 | 90.09 | 90.36 | 47,670,220 | -1.50(-1.63%) |
May 27, 2022 | 90.31 | 92.18 | 89.70 | 91.86 | 27,185,542 | +0.89(+0.98%) |
May 26, 2022 | 90.93 | 91.71 | 90.55 | 90.97 | 25,935,860 | +0.32(+0.35%) |
May 25, 2022 | 89.03 | 90.86 | 88.92 | 90.65 | 31,807,508 | +1.79(+2.01%) |
May 24, 2022 | 87.37 | 89.22 | 86.90 | 88.86 | 25,800,318 | +0.48(+0.54%) |
May 23, 2022 | 87.22 | 89.21 | 87.12 | 88.38 | 28,924,994 | +1.91(+2.21%) |
May 20, 2022 | 86.53 | 88.09 | 85.09 | 86.47 | 30,530,038 | +0.68(+0.79%) |
May 19, 2022 | 83.77 | 86.88 | 83.77 | 85.79 | 25,907,516 | +0.46(+0.54%) |
May 18, 2022 | 87.08 | 87.46 | 84.56 | 85.33 | 27,031,576 | -1.37(-1.59%) |
May 17, 2022 | 86.34 | 87.02 | 85.77 | 86.70 | 24,574,086 | +1.09(+1.28%) |
May 16, 2022 | 83.76 | 86.57 | 83.75 | 85.61 | 27,722,956 | +1.97(+2.35%) |
May 13, 2022 | 82.23 | 83.72 | 81.28 | 83.64 | 27,407,806 | +2.41(+2.97%) |
May 12, 2022 | 80.90 | 81.31 | 78.50 | 81.23 | 31,378,786 | +0.37(+0.45%) |
May 11, 2022 | 80.53 | 82.87 | 80.39 | 80.87 | 35,431,160 | +1.65(+2.08%) |
May 10, 2022 | 79.79 | 80.96 | 77.81 | 79.22 | 38,773,940 | +0.52(+0.66%) |
May 09, 2022 | 83.33 | 83.45 | 78.28 | 78.69 | 49,379,036 | -6.74(-7.89%) |
May 06, 2022 | 84.77 | 85.55 | 83.25 | 85.43 | 31,789,302 | +1.29(+1.53%) |
May 05, 2022 | 85.76 | 85.77 | 82.36 | 84.15 | 44,006,600 | -1.30(-1.52%) |
May 04, 2022 | 83.39 | 85.61 | 82.84 | 85.44 | 49,563,760 | +3.27(+3.98%) |
May 03, 2022 | 80.37 | 82.72 | 80.24 | 82.17 | 36,391,136 | +1.66(+2.06%) |
May 02, 2022 | 79.21 | 81.09 | 78.85 | 80.51 | 38,995,164 | +1.08(+1.36%) |
Apr 29, 2022 | 82.12 | 82.12 | 78.92 | 79.43 | 37,286,496 | -1.82(-2.24%) |
Apr 28, 2022 | 79.09 | 82.12 | 78.33 | 81.25 | 36,133,900 | +2.39(+3.02%) |
Apr 27, 2022 | 77.70 | 79.64 | 76.66 | 78.86 | 35,169,204 | +2.19(+2.86%) |
Apr 26, 2022 | 77.08 | 78.94 | 76.57 | 76.67 | 31,054,584 | +0.03(+0.04%) |
Apr 25, 2022 | 76.75 | 77.01 | 73.88 | 76.64 | 40,456,644 | -2.67(-3.37%) |
Apr 22, 2022 | 80.74 | 82.10 | 79.20 | 79.32 | 25,346,206 | -1.77(-2.18%) |
Apr 21, 2022 | 82.88 | 83.67 | 80.87 | 81.09 | 31,131,744 | -0.87(-1.06%) |
Apr 20, 2022 | 81.97 | 82.46 | 81.34 | 81.96 | 22,203,466 | +0.19(+0.23%) |
Apr 19, 2022 | 82.00 | 82.61 | 81.31 | 81.77 | 21,878,368 | -0.74(-0.89%) |
Apr 18, 2022 | 82.46 | 82.82 | 81.76 | 82.51 | 20,415,260 | +0.67(+0.82%) |
Apr 14, 2022 | 80.75 | 82.42 | 80.35 | 81.83 | 26,366,260 | +0.95(+1.17%) |
Apr 13, 2022 | 80.70 | 81.16 | 79.37 | 80.88 | 20,719,496 | +1.13(+1.41%) |
Apr 12, 2022 | 79.86 | 80.89 | 79.55 | 79.76 | 24,085,060 | +1.63(+2.09%) |
Apr 11, 2022 | 79.92 | 80.06 | 77.80 | 78.13 | 23,393,732 | -2.79(-3.44%) |
Apr 08, 2022 | 79.36 | 81.26 | 79.36 | 80.91 | 26,688,324 | +1.67(+2.10%) |
Apr 07, 2022 | 78.11 | 79.61 | 77.06 | 79.24 | 28,011,976 | +1.30(+1.67%) |
Apr 06, 2022 | 77.73 | 78.92 | 77.28 | 77.94 | 26,571,496 | +0.86(+1.11%) |
Apr 05, 2022 | 77.80 | 79.26 | 76.92 | 77.08 | 24,007,756 | -0.40(-0.52%) |
Apr 04, 2022 | 77.86 | 77.95 | 76.45 | 77.48 | 22,406,320 | +0.04(+0.05%) |
Apr 01, 2022 | 76.39 | 78.40 | 76.39 | 77.45 | 20,039,096 | +0.49(+0.64%) |
Mar 31, 2022 | 77.21 | 78.64 | 76.92 | 76.95 | 29,924,820 | -1.11(-1.42%) |
Mar 30, 2022 | 77.39 | 78.28 | 77.06 | 78.06 | 23,692,612 | +1.31(+1.71%) |
Mar 29, 2022 | 75.29 | 76.86 | 74.32 | 76.75 | 29,005,584 | -0.41(-0.53%) |
Mar 28, 2022 | 77.49 | 77.62 | 76.42 | 77.16 | 23,126,392 | -2.23(-2.81%) |
Mar 25, 2022 | 77.26 | 79.65 | 77.14 | 79.38 | 24,049,894 | +1.70(+2.18%) |
Mar 24, 2022 | 77.76 | 78.87 | 77.10 | 77.69 | 21,324,732 | +0.23(+0.30%) |
Mar 23, 2022 | 77.65 | 78.52 | 77.38 | 77.46 | 29,734,928 | +1.20(+1.58%) |
Mar 22, 2022 | 76.06 | 76.59 | 75.28 | 76.25 | 24,871,590 | -0.34(-0.44%) |
Mar 21, 2022 | 74.65 | 76.88 | 74.30 | 76.59 | 35,501,032 | +3.29(+4.49%) |
Mar 18, 2022 | 73.66 | 73.97 | 72.77 | 73.30 | 44,499,048 | -0.29(-0.39%) |
Mar 17, 2022 | 72.84 | 73.75 | 71.81 | 73.59 | 36,530,972 | +1.91(+2.66%) |
Mar 16, 2022 | 72.50 | 73.25 | 71.05 | 71.68 | 40,562,460 | -0.27(-0.38%) |
Mar 15, 2022 | 73.44 | 73.77 | 71.16 | 71.95 | 51,446,152 | -4.34(-5.69%) |
Mar 14, 2022 | 77.39 | 77.75 | 75.01 | 76.29 | 40,201,528 | -2.83(-3.58%) |
Mar 11, 2022 | 78.33 | 80.34 | 78.24 | 79.12 | 37,890,276 | -0.41(-0.52%) |
Mar 10, 2022 | 78.28 | 79.83 | 77.24 | 79.53 | 47,829,976 | +2.39(+3.10%) |
Mar 09, 2022 | 78.29 | 80.66 | 76.03 | 77.14 | 70,271,512 | -4.65(-5.68%) |
Mar 08, 2022 | 82.97 | 85.26 | 79.60 | 81.79 | 77,308,112 | +0.61(+0.76%) |
Mar 07, 2022 | 79.12 | 81.28 | 78.17 | 81.17 | 59,507,388 | +2.82(+3.60%) |
Mar 04, 2022 | 75.52 | 78.52 | 75.15 | 78.35 | 45,983,520 | +2.84(+3.76%) |
Mar 03, 2022 | 74.41 | 76.19 | 74.19 | 75.51 | 32,369,922 | +0.48(+0.63%) |
Mar 02, 2022 | 75.10 | 76.54 | 74.37 | 75.03 | 47,550,692 | +1.27(+1.72%) |