Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.14 | 85.12 | 82.56 | 84.28 | 4,404,565 | +0.25(+0.29%) |
May 27, 2022 | 82.52 | 84.07 | 82.52 | 84.03 | 2,108,971 | +1.71(+2.08%) |
May 26, 2022 | 81.06 | 82.85 | 80.91 | 82.32 | 3,221,233 | +2.25(+2.81%) |
May 25, 2022 | 79.61 | 80.31 | 78.86 | 80.07 | 2,927,072 | +0.32(+0.41%) |
May 24, 2022 | 80.13 | 80.53 | 78.34 | 79.75 | 3,490,730 | -1.03(-1.27%) |
May 23, 2022 | 79.97 | 80.98 | 79.56 | 80.77 | 2,968,890 | +1.26(+1.59%) |
May 20, 2022 | 79.66 | 80.10 | 77.61 | 79.51 | 3,282,954 | +0.32(+0.41%) |
May 19, 2022 | 78.66 | 80.20 | 78.21 | 79.19 | 2,981,370 | -0.25(-0.31%) |
May 18, 2022 | 81.79 | 82.02 | 79.10 | 79.43 | 3,520,231 | -2.69(-3.28%) |
May 17, 2022 | 82.03 | 82.96 | 81.53 | 82.12 | 4,351,137 | +1.84(+2.30%) |
May 16, 2022 | 79.44 | 80.83 | 78.76 | 80.28 | 3,634,383 | +0.73(+0.92%) |
May 13, 2022 | 79.09 | 80.18 | 78.44 | 79.55 | 3,766,424 | +0.88(+1.12%) |
May 12, 2022 | 78.35 | 78.96 | 77.01 | 78.66 | 3,874,355 | +0.13(+0.16%) |
May 11, 2022 | 79.32 | 80.61 | 78.37 | 78.53 | 4,010,589 | -0.45(-0.57%) |
May 10, 2022 | 80.45 | 80.83 | 78.52 | 78.99 | 3,478,857 | -0.76(-0.95%) |
May 09, 2022 | 81.78 | 81.95 | 79.29 | 79.74 | 4,423,868 | -3.40(-4.09%) |
May 06, 2022 | 83.98 | 83.98 | 81.90 | 83.14 | 3,453,208 | -1.15(-1.37%) |
May 05, 2022 | 86.22 | 86.75 | 83.32 | 84.30 | 3,147,018 | -1.99(-2.31%) |
May 04, 2022 | 81.02 | 86.67 | 78.81 | 86.29 | 6,072,869 | +0.81(+0.95%) |
May 03, 2022 | 84.86 | 86.02 | 83.98 | 85.48 | 3,525,374 | +0.05(+0.06%) |
May 02, 2022 | 84.81 | 86.39 | 83.51 | 85.43 | 3,609,438 | +0.24(+0.28%) |
Apr 29, 2022 | 86.90 | 87.41 | 85.02 | 85.19 | 3,161,896 | -2.01(-2.31%) |
Apr 28, 2022 | 86.23 | 87.44 | 85.17 | 87.21 | 2,456,291 | +1.61(+1.88%) |
Apr 27, 2022 | 84.87 | 86.44 | 84.58 | 85.60 | 2,108,572 | +0.89(+1.05%) |
Apr 26, 2022 | 86.54 | 87.32 | 84.69 | 84.71 | 2,655,750 | -2.40(-2.75%) |
Apr 25, 2022 | 87.77 | 87.86 | 84.65 | 87.11 | 2,789,692 | -1.31(-1.49%) |
Apr 22, 2022 | 90.73 | 91.00 | 88.30 | 88.43 | 2,715,598 | -2.94(-3.22%) |
Apr 21, 2022 | 92.56 | 93.56 | 91.12 | 91.36 | 2,343,791 | -0.41(-0.44%) |
Apr 20, 2022 | 91.18 | 92.18 | 91.17 | 91.77 | 2,175,654 | +1.37(+1.52%) |
Apr 19, 2022 | 89.41 | 90.58 | 88.96 | 90.40 | 2,450,285 | +1.62(+1.83%) |
Apr 18, 2022 | 87.51 | 89.30 | 87.51 | 88.78 | 2,171,981 | +1.05(+1.20%) |
Apr 14, 2022 | 88.42 | 88.77 | 87.54 | 87.73 | 5,631,240 | -0.43(-0.48%) |
Apr 13, 2022 | 87.73 | 88.53 | 87.35 | 88.15 | 2,138,458 | +0.46(+0.53%) |
Apr 12, 2022 | 88.42 | 89.22 | 87.29 | 87.69 | 2,321,882 | -0.34(-0.39%) |
Apr 11, 2022 | 89.42 | 89.67 | 87.82 | 88.03 | 2,961,939 | -1.31(-1.47%) |
Apr 08, 2022 | 90.82 | 90.90 | 88.85 | 89.34 | 3,874,492 | -1.25(-1.38%) |
Apr 07, 2022 | 90.28 | 90.87 | 89.60 | 90.59 | 3,020,068 | -0.27(-0.30%) |
Apr 06, 2022 | 90.13 | 91.41 | 89.60 | 90.86 | 3,005,371 | -0.36(-0.39%) |
Apr 05, 2022 | 92.78 | 93.14 | 90.83 | 91.22 | 2,902,314 | -1.64(-1.77%) |
Apr 04, 2022 | 92.66 | 93.24 | 91.78 | 92.87 | 2,787,496 | -0.11(-0.12%) |
Apr 01, 2022 | 93.60 | 93.89 | 92.31 | 92.98 | 2,555,213 | +0.35(+0.38%) |
Mar 31, 2022 | 93.33 | 94.47 | 92.58 | 92.63 | 2,949,770 | -0.88(-0.94%) |
Mar 30, 2022 | 93.23 | 94.42 | 93.14 | 93.51 | 1,689,504 | -0.08(-0.08%) |
Mar 29, 2022 | 93.28 | 93.86 | 91.21 | 93.58 | 3,084,281 | +0.79(+0.86%) |
Mar 28, 2022 | 92.22 | 92.81 | 91.48 | 92.79 | 2,312,211 | -0.27(-0.29%) |
Mar 25, 2022 | 92.36 | 93.13 | 92.08 | 93.06 | 2,260,988 | +0.70(+0.76%) |
Mar 24, 2022 | 93.01 | 93.24 | 92.03 | 92.37 | 2,246,991 | +0.45(+0.49%) |
Mar 23, 2022 | 92.26 | 92.75 | 91.80 | 91.91 | 2,434,110 | -0.69(-0.74%) |
Mar 22, 2022 | 93.20 | 93.51 | 91.84 | 92.60 | 3,464,375 | -0.17(-0.18%) |
Mar 21, 2022 | 92.43 | 93.45 | 91.91 | 92.77 | 3,925,123 | +1.13(+1.24%) |
Mar 18, 2022 | 90.08 | 91.90 | 88.68 | 91.64 | 17,047,494 | +1.43(+1.58%) |
Mar 17, 2022 | 88.30 | 90.32 | 87.96 | 90.21 | 3,856,435 | +1.63(+1.85%) |
Mar 16, 2022 | 87.96 | 89.30 | 86.49 | 88.58 | 4,634,979 | +1.05(+1.20%) |
Mar 15, 2022 | 87.73 | 87.91 | 86.03 | 87.53 | 4,217,196 | +0.31(+0.36%) |
Mar 14, 2022 | 88.39 | 88.93 | 86.23 | 87.22 | 3,841,301 | -0.64(-0.73%) |
Mar 11, 2022 | 90.12 | 91.13 | 87.73 | 87.86 | 3,429,335 | -1.64(-1.84%) |
Mar 10, 2022 | 88.91 | 89.50 | 3,495,438 | +0.33(+0.37%) | ||
Mar 09, 2022 | 91.99 | 92.01 | 88.90 | 89.17 | 4,393,297 | +0.65(+0.74%) |
Mar 08, 2022 | 87.09 | 91.54 | 87.05 | 88.52 | 5,157,213 | +1.95(+2.25%) |
Mar 07, 2022 | 86.66 | 88.33 | 85.86 | 86.57 | 3,754,486 | +0.06(+0.07%) |
Mar 04, 2022 | 86.57 | 87.03 | 85.78 | 86.52 | 3,277,831 | -1.55(-1.76%) |
Mar 03, 2022 | 88.78 | 89.07 | 87.11 | 88.07 | 2,656,879 | -0.01(-0.01%) |
Mar 02, 2022 | 85.14 | 88.59 | 85.11 | 88.08 | 3,473,365 | +3.51(+4.16%) |