Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.71 | 86.59 | 83.14 | 85.21 | 15,495,645 | +0.00(+0.00%) |
May 27, 2022 | 81.16 | 85.42 | 80.74 | 85.21 | 16,874,080 | +4.79(+5.96%) |
May 26, 2022 | 80.37 | 81.30 | 79.75 | 80.42 | 21,677,128 | +0.30(+0.37%) |
May 25, 2022 | 77.96 | 80.78 | 77.25 | 80.12 | 14,073,545 | +1.47(+1.87%) |
May 24, 2022 | 79.89 | 80.00 | 77.20 | 78.65 | 13,307,774 | -2.53(-3.12%) |
May 23, 2022 | 80.44 | 82.06 | 79.28 | 81.18 | 12,306,445 | +0.64(+0.79%) |
May 20, 2022 | 83.71 | 83.77 | 77.56 | 80.54 | 16,820,844 | -0.74(-0.91%) |
May 19, 2022 | 76.83 | 82.31 | 76.83 | 81.28 | 19,776,688 | +4.10(+5.31%) |
May 18, 2022 | 78.60 | 79.94 | 76.77 | 77.18 | 15,947,839 | -2.57(-3.22%) |
May 17, 2022 | 79.89 | 81.28 | 77.31 | 79.75 | 12,670,078 | +2.10(+2.70%) |
May 16, 2022 | 78.59 | 79.06 | 76.19 | 77.65 | 15,424,633 | -1.18(-1.50%) |
May 13, 2022 | 76.37 | 79.19 | 76.37 | 78.83 | 17,111,450 | +4.54(+6.11%) |
May 12, 2022 | 73.75 | 76.56 | 71.83 | 74.29 | 29,336,624 | -0.88(-1.17%) |
May 11, 2022 | 77.75 | 80.39 | 75.02 | 75.17 | 16,764,008 | -3.58(-4.55%) |
May 10, 2022 | 81.71 | 82.27 | 76.13 | 78.75 | 21,121,058 | -0.78(-0.98%) |
May 09, 2022 | 79.89 | 82.14 | 78.85 | 79.53 | 25,506,936 | -2.15(-2.63%) |
May 06, 2022 | 85.32 | 85.37 | 80.90 | 81.68 | 21,369,620 | -3.75(-4.39%) |
May 05, 2022 | 90.73 | 90.73 | 84.17 | 85.43 | 22,059,996 | -7.29(-7.86%) |
May 04, 2022 | 90.25 | 92.85 | 87.12 | 92.72 | 15,843,966 | +2.01(+2.22%) |
May 03, 2022 | 91.48 | 92.25 | 90.04 | 90.71 | 15,222,816 | -0.82(-0.90%) |
May 02, 2022 | 87.55 | 92.49 | 86.82 | 91.53 | 21,327,604 | +3.60(+4.09%) |
Apr 29, 2022 | 91.00 | 94.51 | 87.75 | 87.93 | 24,895,820 | -4.16(-4.52%) |
Apr 28, 2022 | 85.06 | 93.18 | 84.37 | 92.09 | 42,829,148 | +9.48(+11.48%) |
Apr 27, 2022 | 83.57 | 86.61 | 82.12 | 82.61 | 24,624,996 | -1.09(-1.30%) |
Apr 26, 2022 | 86.77 | 86.87 | 83.57 | 83.70 | 17,181,744 | -4.08(-4.65%) |
Apr 25, 2022 | 85.32 | 87.93 | 84.42 | 87.78 | 15,678,049 | +1.75(+2.03%) |
Apr 22, 2022 | 89.29 | 90.25 | 85.98 | 86.03 | 21,739,816 | -3.37(-3.77%) |
Apr 21, 2022 | 96.14 | 97.61 | 88.81 | 89.40 | 27,186,352 | -5.50(-5.80%) |
Apr 20, 2022 | 101.95 | 101.95 | 94.43 | 94.90 | 26,474,032 | -8.76(-8.45%) |
Apr 19, 2022 | 100.00 | 104.85 | 99.91 | 103.66 | 12,764,697 | +3.08(+3.06%) |
Apr 18, 2022 | 102.05 | 103.00 | 99.14 | 100.58 | 15,347,243 | -1.73(-1.69%) |
Apr 14, 2022 | 105.08 | 105.70 | 102.06 | 102.31 | 16,126,924 | -2.86(-2.72%) |
Apr 13, 2022 | 102.59 | 105.95 | 102.29 | 105.17 | 26,477,726 | -3.08(-2.85%) |
Apr 12, 2022 | 111.64 | 112.74 | 107.75 | 108.25 | 12,477,318 | -1.56(-1.42%) |
Apr 11, 2022 | 109.75 | 111.39 | 108.44 | 109.81 | 10,703,603 | -1.40(-1.26%) |
Apr 08, 2022 | 112.26 | 113.24 | 110.25 | 111.21 | 10,521,869 | -1.83(-1.62%) |
Apr 07, 2022 | 111.52 | 114.34 | 110.10 | 113.04 | 12,469,037 | +0.55(+0.49%) |
Apr 06, 2022 | 115.26 | 115.52 | 110.86 | 112.49 | 16,273,949 | -5.16(-4.39%) |
Apr 05, 2022 | 122.83 | 122.92 | 117.20 | 117.65 | 12,777,536 | -4.21(-3.45%) |
Apr 04, 2022 | 117.06 | 122.32 | 116.88 | 121.86 | 15,276,377 | +5.19(+4.45%) |
Apr 01, 2022 | 116.00 | 118.24 | 115.04 | 116.67 | 11,037,837 | +1.02(+0.88%) |
Mar 31, 2022 | 118.11 | 118.89 | 115.59 | 115.65 | 13,934,643 | -2.84(-2.40%) |
Mar 30, 2022 | 122.32 | 122.81 | 118.03 | 118.49 | 16,510,481 | -2.69(-2.22%) |
Mar 29, 2022 | 118.65 | 121.55 | 116.97 | 121.18 | 15,907,483 | +5.01(+4.31%) |
Mar 28, 2022 | 114.00 | 117.10 | 112.36 | 116.17 | 13,859,359 | +2.36(+2.07%) |
Mar 25, 2022 | 116.04 | 116.19 | 112.09 | 113.81 | 12,378,320 | -2.24(-1.93%) |
Mar 24, 2022 | 115.82 | 116.19 | 113.32 | 116.05 | 13,688,866 | +1.40(+1.22%) |
Mar 23, 2022 | 115.53 | 117.36 | 114.09 | 114.65 | 14,426,009 | -3.22(-2.73%) |
Mar 22, 2022 | 114.65 | 119.35 | 114.65 | 117.87 | 16,753,611 | +3.22(+2.81%) |
Mar 21, 2022 | 117.22 | 117.50 | 112.50 | 114.65 | 19,885,184 | -4.12(-3.47%) |
Mar 18, 2022 | 111.53 | 119.38 | 110.23 | 118.77 | 31,998,062 | +6.61(+5.89%) |
Mar 17, 2022 | 106.56 | 112.18 | 106.47 | 112.16 | 22,067,292 | +4.24(+3.93%) |
Mar 16, 2022 | 102.38 | 107.94 | 101.89 | 107.92 | 24,832,920 | +7.46(+7.43%) |
Mar 15, 2022 | 98.68 | 100.57 | 96.05 | 100.46 | 18,015,832 | +3.59(+3.71%) |
Mar 14, 2022 | 96.04 | 100.64 | 94.63 | 96.87 | 21,982,148 | +0.30(+0.31%) |
Mar 11, 2022 | 99.75 | 99.82 | 95.52 | 96.57 | 15,142,019 | -1.98(-2.01%) |
Mar 10, 2022 | 99.05 | 99.32 | 96.40 | 98.55 | 14,677,628 | -1.67(-1.67%) |
Mar 09, 2022 | 98.12 | 100.73 | 97.29 | 100.22 | 20,791,872 | +5.32(+5.61%) |
Mar 08, 2022 | 93.04 | 98.60 | 92.25 | 94.90 | 25,112,828 | +1.29(+1.38%) |
Mar 07, 2022 | 99.57 | 100.33 | 93.50 | 93.61 | 26,494,196 | -6.29(-6.30%) |
Mar 04, 2022 | 100.24 | 102.39 | 98.62 | 99.90 | 20,159,248 | -1.44(-1.42%) |
Mar 03, 2022 | 107.66 | 107.75 | 100.86 | 101.34 | 20,228,932 | -5.27(-4.94%) |
Mar 02, 2022 | 105.61 | 107.23 | 103.69 | 106.61 | 17,035,366 | +0.10(+0.09%) |