Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.03 | 93.16 | 89.36 | 89.64 | 48,057,420 | -1.48(-1.63%) |
May 27, 2022 | 89.58 | 91.44 | 88.98 | 91.12 | 27,406,356 | +0.89(+0.98%) |
May 26, 2022 | 90.20 | 90.97 | 89.82 | 90.23 | 26,146,522 | +0.32(+0.35%) |
May 25, 2022 | 88.31 | 90.13 | 88.21 | 89.92 | 32,065,862 | +1.77(+2.01%) |
May 24, 2022 | 86.67 | 88.51 | 86.20 | 88.14 | 26,009,880 | +0.48(+0.54%) |
May 23, 2022 | 86.52 | 88.49 | 86.41 | 87.67 | 29,159,936 | +1.90(+2.21%) |
May 20, 2022 | 85.84 | 87.39 | 84.41 | 85.77 | 30,778,016 | +0.67(+0.79%) |
May 19, 2022 | 83.10 | 86.18 | 83.10 | 85.10 | 26,117,948 | +0.46(+0.54%) |
May 18, 2022 | 86.38 | 86.76 | 83.87 | 84.64 | 27,251,138 | -1.36(-1.59%) |
May 17, 2022 | 85.65 | 86.32 | 85.08 | 86.00 | 24,773,688 | +1.08(+1.28%) |
May 16, 2022 | 83.08 | 85.88 | 83.07 | 84.92 | 27,948,134 | +1.95(+2.35%) |
May 13, 2022 | 81.57 | 83.05 | 80.62 | 82.97 | 27,630,424 | +2.39(+2.97%) |
May 12, 2022 | 80.25 | 80.65 | 77.87 | 80.58 | 31,633,660 | +0.36(+0.45%) |
May 11, 2022 | 79.88 | 82.20 | 79.74 | 80.21 | 35,718,948 | +1.64(+2.08%) |
May 10, 2022 | 79.15 | 80.31 | 77.19 | 78.58 | 39,088,880 | +0.52(+0.66%) |
May 09, 2022 | 82.66 | 82.77 | 77.65 | 78.06 | 49,780,112 | -6.68(-7.89%) |
May 06, 2022 | 84.09 | 84.86 | 82.58 | 84.74 | 32,047,508 | +1.28(+1.53%) |
May 05, 2022 | 85.07 | 85.08 | 81.69 | 83.47 | 44,364,040 | -1.28(-1.52%) |
May 04, 2022 | 82.72 | 84.92 | 82.17 | 84.75 | 49,966,340 | +3.24(+3.98%) |
May 03, 2022 | 79.72 | 82.05 | 79.59 | 81.51 | 36,686,724 | +1.65(+2.06%) |
May 02, 2022 | 78.57 | 80.44 | 78.22 | 79.86 | 39,311,900 | +1.07(+1.36%) |
Apr 29, 2022 | 81.46 | 81.46 | 78.28 | 78.79 | 37,589,352 | -1.80(-2.24%) |
Apr 28, 2022 | 78.45 | 81.46 | 77.70 | 80.59 | 36,427,392 | +2.37(+3.02%) |
Apr 27, 2022 | 77.07 | 79.00 | 76.05 | 78.23 | 35,454,864 | +2.17(+2.86%) |
Apr 26, 2022 | 76.46 | 78.30 | 75.95 | 76.06 | 31,306,824 | +0.03(+0.04%) |
Apr 25, 2022 | 76.13 | 76.39 | 73.28 | 76.03 | 40,785,252 | -2.65(-3.37%) |
Apr 22, 2022 | 80.09 | 81.44 | 78.56 | 78.68 | 25,552,080 | -1.76(-2.18%) |
Apr 21, 2022 | 82.21 | 83.00 | 80.21 | 80.44 | 31,384,610 | -0.86(-1.06%) |
Apr 20, 2022 | 81.30 | 81.79 | 80.69 | 81.30 | 22,383,812 | +0.18(+0.23%) |
Apr 19, 2022 | 81.34 | 81.94 | 80.66 | 81.11 | 22,056,074 | -0.73(-0.89%) |
Apr 18, 2022 | 81.79 | 82.16 | 81.10 | 81.84 | 20,581,082 | +0.67(+0.82%) |
Apr 14, 2022 | 80.10 | 81.76 | 79.70 | 81.18 | 26,580,418 | +0.94(+1.17%) |
Apr 13, 2022 | 80.05 | 80.51 | 78.74 | 80.23 | 20,887,788 | +1.12(+1.41%) |
Apr 12, 2022 | 79.22 | 80.24 | 78.91 | 79.11 | 24,280,688 | +1.62(+2.09%) |
Apr 11, 2022 | 79.28 | 79.42 | 77.17 | 77.50 | 23,583,746 | -2.76(-3.44%) |
Apr 08, 2022 | 78.72 | 80.60 | 78.72 | 80.26 | 26,905,098 | +1.65(+2.10%) |
Apr 07, 2022 | 77.48 | 78.97 | 76.44 | 78.61 | 28,239,502 | +1.29(+1.67%) |
Apr 06, 2022 | 77.10 | 78.28 | 76.66 | 77.31 | 26,787,320 | +0.85(+1.11%) |
Apr 05, 2022 | 77.17 | 78.62 | 76.30 | 76.46 | 24,202,758 | -0.40(-0.52%) |
Apr 04, 2022 | 77.23 | 77.32 | 75.83 | 76.86 | 22,588,314 | +0.04(+0.05%) |
Apr 01, 2022 | 75.78 | 77.77 | 75.78 | 76.82 | 20,201,862 | +0.49(+0.64%) |
Mar 31, 2022 | 76.59 | 78.01 | 76.30 | 76.33 | 30,167,884 | -1.10(-1.42%) |
Mar 30, 2022 | 76.77 | 77.64 | 76.44 | 77.43 | 23,885,054 | +1.30(+1.71%) |
Mar 29, 2022 | 74.69 | 76.24 | 73.72 | 76.13 | 29,241,180 | -0.41(-0.53%) |
Mar 28, 2022 | 76.87 | 77.00 | 75.81 | 76.54 | 23,314,236 | -2.21(-2.81%) |
Mar 25, 2022 | 76.64 | 79.01 | 76.52 | 78.74 | 24,245,238 | +1.68(+2.18%) |
Mar 24, 2022 | 77.14 | 78.24 | 76.48 | 77.06 | 21,497,940 | +0.23(+0.30%) |
Mar 23, 2022 | 77.03 | 77.89 | 76.76 | 76.83 | 29,976,450 | +1.19(+1.58%) |
Mar 22, 2022 | 75.45 | 75.97 | 74.67 | 75.64 | 25,073,608 | -0.33(-0.44%) |
Mar 21, 2022 | 74.05 | 76.26 | 73.70 | 75.97 | 35,789,384 | +3.26(+4.49%) |
Mar 18, 2022 | 73.07 | 73.37 | 72.18 | 72.71 | 44,860,488 | -0.29(-0.39%) |
Mar 17, 2022 | 72.26 | 73.15 | 71.23 | 73.00 | 36,827,692 | +1.89(+2.66%) |
Mar 16, 2022 | 71.91 | 72.66 | 70.47 | 71.10 | 40,891,924 | -0.27(-0.38%) |
Mar 15, 2022 | 72.85 | 73.17 | 70.58 | 71.37 | 51,864,020 | -4.31(-5.69%) |
Mar 14, 2022 | 76.77 | 77.13 | 74.40 | 75.68 | 40,528,060 | -2.81(-3.58%) |
Mar 11, 2022 | 77.70 | 79.70 | 77.61 | 78.49 | 38,198,040 | -0.41(-0.52%) |
Mar 10, 2022 | 77.64 | 79.19 | 76.62 | 78.89 | 48,218,472 | +2.38(+3.10%) |
Mar 09, 2022 | 77.66 | 80.01 | 75.42 | 76.52 | 70,842,288 | -4.61(-5.68%) |
Mar 08, 2022 | 82.30 | 84.57 | 78.96 | 81.13 | 77,936,040 | +0.61(+0.76%) |
Mar 07, 2022 | 78.49 | 80.62 | 77.54 | 80.52 | 59,990,732 | +2.80(+3.60%) |
Mar 04, 2022 | 74.91 | 77.89 | 74.55 | 77.72 | 46,357,020 | +2.82(+3.76%) |
Mar 03, 2022 | 73.81 | 75.57 | 73.60 | 74.90 | 32,632,844 | +0.47(+0.63%) |
Mar 02, 2022 | 74.49 | 75.93 | 73.77 | 74.43 | 47,936,920 | +1.26(+1.72%) |