Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.79 | 86.86 | 86.29 | 86.59 | 26,230,698 | -0.58(-0.66%) |
May 27, 2022 | 86.84 | 87.22 | 86.52 | 87.17 | 14,091,239 | +0.81(+0.94%) |
May 26, 2022 | 85.34 | 86.45 | 85.32 | 86.36 | 18,513,804 | +1.29(+1.52%) |
May 25, 2022 | 83.77 | 85.19 | 83.77 | 85.07 | 12,147,988 | +1.27(+1.52%) |
May 24, 2022 | 83.21 | 83.90 | 83.19 | 83.80 | 9,642,793 | +0.40(+0.48%) |
May 23, 2022 | 83.21 | 83.45 | 83.19 | 83.39 | 7,578,478 | +0.25(+0.30%) |
May 20, 2022 | 83.35 | 83.48 | 82.83 | 83.15 | 8,029,365 | -0.08(-0.09%) |
May 19, 2022 | 82.60 | 83.32 | 82.50 | 83.23 | 14,578,620 | +0.58(+0.70%) |
May 18, 2022 | 82.99 | 83.00 | 82.56 | 82.65 | 10,991,813 | -0.69(-0.83%) |
May 17, 2022 | 83.72 | 83.72 | 83.16 | 83.34 | 10,337,168 | -0.07(-0.08%) |
May 16, 2022 | 83.62 | 83.75 | 83.33 | 83.41 | 10,217,741 | -0.17(-0.20%) |
May 13, 2022 | 83.66 | 83.84 | 83.19 | 83.58 | 20,010,068 | +0.11(+0.13%) |
May 12, 2022 | 83.45 | 83.78 | 83.12 | 83.47 | 13,106,605 | -0.13(-0.16%) |
May 11, 2022 | 83.84 | 84.38 | 83.59 | 83.60 | 14,990,290 | -0.43(-0.51%) |
May 10, 2022 | 84.20 | 84.43 | 83.70 | 84.03 | 14,765,482 | +0.36(+0.43%) |
May 09, 2022 | 84.03 | 84.29 | 83.59 | 83.67 | 11,629,084 | -0.94(-1.11%) |
May 06, 2022 | 84.67 | 85.00 | 84.38 | 84.61 | 14,328,050 | -0.47(-0.55%) |
May 05, 2022 | 86.21 | 86.21 | 84.81 | 85.08 | 18,856,912 | -1.56(-1.80%) |
May 04, 2022 | 85.79 | 86.84 | 85.18 | 86.64 | 19,588,920 | +0.89(+1.03%) |
May 03, 2022 | 85.39 | 85.92 | 85.39 | 85.75 | 16,394,276 | +0.47(+0.56%) |
May 02, 2022 | 85.33 | 85.43 | 84.89 | 85.28 | 11,661,781 | -0.06(-0.07%) |
Apr 29, 2022 | 85.85 | 86.19 | 85.28 | 85.34 | 14,535,915 | -1.12(-1.29%) |
Apr 28, 2022 | 86.08 | 86.61 | 85.88 | 86.46 | 14,631,486 | +0.42(+0.49%) |
Apr 27, 2022 | 86.48 | 86.67 | 85.94 | 86.04 | 10,681,168 | -0.40(-0.47%) |
Apr 26, 2022 | 87.00 | 87.00 | 86.40 | 86.44 | 10,669,928 | -0.50(-0.57%) |
Apr 25, 2022 | 86.33 | 87.05 | 86.29 | 86.94 | 14,648,954 | +0.57(+0.66%) |
Apr 22, 2022 | 86.82 | 86.82 | 86.25 | 86.37 | 12,347,251 | -0.49(-0.56%) |
Apr 21, 2022 | 87.65 | 87.67 | 86.82 | 86.86 | 9,916,186 | -0.55(-0.63%) |
Apr 20, 2022 | 87.22 | 87.57 | 87.22 | 87.41 | 11,539,883 | +0.22(+0.25%) |
Apr 19, 2022 | 87.03 | 87.31 | 86.92 | 87.19 | 9,450,793 | -0.06(-0.07%) |
Apr 18, 2022 | 87.23 | 87.47 | 87.10 | 87.25 | 8,353,574 | -0.10(-0.12%) |
Apr 14, 2022 | 88.01 | 88.07 | 87.12 | 87.36 | 9,044,430 | -0.58(-0.66%) |
Apr 13, 2022 | 87.65 | 87.98 | 87.48 | 87.93 | 14,651,142 | +0.52(+0.60%) |
Apr 12, 2022 | 87.34 | 87.76 | 87.19 | 87.41 | 10,249,539 | +0.62(+0.72%) |
Apr 11, 2022 | 87.19 | 87.20 | 86.67 | 86.79 | 16,442,304 | -0.62(-0.71%) |
Apr 08, 2022 | 87.76 | 87.95 | 87.39 | 87.41 | 10,315,218 | -0.52(-0.59%) |
Apr 07, 2022 | 88.12 | 88.31 | 87.92 | 87.93 | 12,743,018 | -0.19(-0.22%) |
Apr 06, 2022 | 88.27 | 88.70 | 87.96 | 88.12 | 16,954,470 | -0.72(-0.81%) |
Apr 05, 2022 | 89.76 | 89.86 | 88.82 | 88.84 | 13,737,565 | -1.10(-1.22%) |
Apr 04, 2022 | 89.32 | 89.94 | 89.32 | 89.94 | 10,486,240 | +0.63(+0.70%) |
Apr 01, 2022 | 89.19 | 89.37 | 88.94 | 89.31 | 8,874,267 | +0.04(+0.05%) |
Mar 31, 2022 | 89.65 | 89.74 | 89.25 | 89.27 | 13,755,915 | -0.34(-0.38%) |
Mar 30, 2022 | 89.56 | 89.75 | 89.37 | 89.61 | 13,645,341 | -0.19(-0.21%) |
Mar 29, 2022 | 89.08 | 89.87 | 89.08 | 89.80 | 15,651,158 | +1.08(+1.22%) |
Mar 28, 2022 | 88.12 | 88.75 | 88.12 | 88.72 | 10,396,465 | +0.47(+0.53%) |
Mar 25, 2022 | 88.85 | 88.86 | 88.15 | 88.25 | 11,470,299 | -0.52(-0.59%) |
Mar 24, 2022 | 88.67 | 88.85 | 88.39 | 88.77 | 8,638,319 | +0.19(+0.22%) |
Mar 23, 2022 | 88.83 | 88.92 | 88.52 | 88.58 | 9,393,387 | -0.39(-0.44%) |
Mar 22, 2022 | 88.53 | 89.00 | 88.42 | 88.97 | 10,165,371 | +0.42(+0.47%) |
Mar 21, 2022 | 89.37 | 89.42 | 88.31 | 88.55 | 14,323,093 | -0.89(-0.99%) |
Mar 18, 2022 | 89.11 | 89.47 | 88.83 | 89.44 | 13,847,981 | +0.32(+0.36%) |
Mar 17, 2022 | 88.48 | 89.15 | 88.48 | 89.12 | 13,296,703 | +0.57(+0.65%) |
Mar 16, 2022 | 87.74 | 88.57 | 87.30 | 88.54 | 23,893,454 | +1.25(+1.44%) |
Mar 15, 2022 | 86.81 | 87.55 | 86.80 | 87.29 | 18,011,758 | +0.55(+0.63%) |
Mar 14, 2022 | 87.98 | 87.98 | 86.59 | 86.74 | 11,787,623 | -1.00(-1.14%) |
Mar 11, 2022 | 88.66 | 88.66 | 87.69 | 87.74 | 8,041,171 | -0.70(-0.79%) |
Mar 10, 2022 | 88.68 | 88.31 | 88.44 | 10,481,235 | -0.68(-0.76%) | |
Mar 09, 2022 | 88.93 | 89.26 | 88.77 | 89.12 | 16,027,329 | +0.67(+0.76%) |
Mar 08, 2022 | 88.77 | 89.03 | 88.42 | 88.45 | 14,404,182 | -0.26(-0.29%) |
Mar 07, 2022 | 89.40 | 89.40 | 88.69 | 88.71 | 11,936,645 | -0.84(-0.94%) |
Mar 04, 2022 | 89.91 | 90.01 | 89.50 | 89.55 | 14,564,351 | -0.63(-0.70%) |
Mar 03, 2022 | 90.51 | 90.58 | 90.15 | 90.18 | 9,981,878 | -0.23(-0.25%) |
Mar 02, 2022 | 90.03 | 90.45 | 89.95 | 90.41 | 11,428,354 | +0.29(+0.32%) |