Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.84 | 83.87 | 82.35 | 83.26 | 754,824 | -0.32(-0.38%) |
May 27, 2022 | 82.50 | 83.58 | 82.45 | 83.58 | 1,022,410 | +1.49(+1.81%) |
May 26, 2022 | 80.84 | 82.42 | 80.84 | 82.09 | 713,496 | +1.94(+2.42%) |
May 25, 2022 | 79.14 | 80.66 | 79.08 | 80.16 | 458,122 | +0.75(+0.94%) |
May 24, 2022 | 79.24 | 79.66 | 77.74 | 79.41 | 1,365,258 | -0.25(-0.31%) |
May 23, 2022 | 78.62 | 80.24 | 78.33 | 79.66 | 609,242 | +2.28(+2.95%) |
May 20, 2022 | 78.16 | 78.43 | 75.71 | 77.38 | 697,546 | -0.06(-0.07%) |
May 19, 2022 | 77.00 | 78.01 | 76.82 | 77.44 | 1,690,591 | -0.57(-0.72%) |
May 18, 2022 | 79.43 | 79.49 | 77.65 | 78.00 | 563,089 | -2.16(-2.69%) |
May 17, 2022 | 79.48 | 80.33 | 79.07 | 80.16 | 771,123 | +2.19(+2.80%) |
May 16, 2022 | 78.30 | 78.59 | 77.38 | 77.97 | 617,475 | -0.55(-0.70%) |
May 13, 2022 | 78.19 | 79.24 | 77.88 | 78.52 | 735,610 | +1.27(+1.65%) |
May 12, 2022 | 77.05 | 77.90 | 75.76 | 77.24 | 1,226,580 | -0.38(-0.49%) |
May 11, 2022 | 78.50 | 80.11 | 77.57 | 77.63 | 1,396,841 | -0.87(-1.11%) |
May 10, 2022 | 80.04 | 80.33 | 77.40 | 78.50 | 4,970,363 | -0.70(-0.88%) |
May 09, 2022 | 80.04 | 80.54 | 78.85 | 79.20 | 937,159 | -1.97(-2.43%) |
May 06, 2022 | 81.48 | 81.57 | 80.10 | 81.17 | 1,482,305 | -0.71(-0.87%) |
May 05, 2022 | 83.44 | 83.47 | 80.90 | 81.88 | 832,985 | -2.43(-2.89%) |
May 04, 2022 | 81.96 | 84.46 | 81.62 | 84.32 | 1,379,814 | +2.49(+3.05%) |
May 03, 2022 | 81.23 | 82.55 | 81.07 | 81.83 | 909,496 | +1.04(+1.28%) |
May 02, 2022 | 80.69 | 81.25 | 79.15 | 80.79 | 1,193,663 | +0.35(+0.44%) |
Apr 29, 2022 | 82.97 | 83.30 | 80.31 | 80.44 | 775,853 | -2.93(-3.52%) |
Apr 28, 2022 | 83.00 | 83.62 | 81.74 | 83.37 | 898,643 | +1.22(+1.48%) |
Apr 27, 2022 | 82.24 | 83.05 | 81.88 | 82.15 | 954,804 | -0.14(-0.17%) |
Apr 26, 2022 | 83.56 | 84.34 | 82.28 | 82.30 | 4,309,491 | -2.22(-2.63%) |
Apr 25, 2022 | 83.67 | 84.66 | 82.38 | 84.52 | 3,116,864 | +0.15(+0.18%) |
Apr 22, 2022 | 86.73 | 86.73 | 84.27 | 84.37 | 532,115 | -2.54(-2.92%) |
Apr 21, 2022 | 89.06 | 89.46 | 86.70 | 86.91 | 394,704 | -1.50(-1.69%) |
Apr 20, 2022 | 88.32 | 89.01 | 88.21 | 88.40 | 376,676 | +0.70(+0.80%) |
Apr 19, 2022 | 86.63 | 87.88 | 86.63 | 87.70 | 476,134 | +1.34(+1.55%) |
Apr 18, 2022 | 85.51 | 86.75 | 85.46 | 86.36 | 945,203 | +0.45(+0.52%) |
Apr 14, 2022 | 86.70 | 87.33 | 85.89 | 85.91 | 3,195,465 | -0.99(-1.14%) |
Apr 13, 2022 | 85.95 | 86.93 | 85.78 | 86.90 | 3,461,553 | +0.27(+0.31%) |
Apr 12, 2022 | 87.64 | 88.34 | 86.23 | 86.63 | 1,809,581 | -0.84(-0.96%) |
Apr 11, 2022 | 87.68 | 88.61 | 87.36 | 87.47 | 559,307 | -0.41(-0.47%) |
Apr 08, 2022 | 87.44 | 88.35 | 87.36 | 87.88 | 482,383 | +0.68(+0.78%) |
Apr 07, 2022 | 87.55 | 87.64 | 86.07 | 87.20 | 627,344 | -0.34(-0.38%) |
Apr 06, 2022 | 87.71 | 87.91 | 87.18 | 87.54 | 860,885 | -0.75(-0.85%) |
Apr 05, 2022 | 88.84 | 89.53 | 88.10 | 88.29 | 582,613 | -0.83(-0.94%) |
Apr 04, 2022 | 89.31 | 89.73 | 88.51 | 89.12 | 1,356,709 | -0.29(-0.32%) |
Apr 01, 2022 | 90.27 | 90.40 | 88.77 | 89.41 | 1,087,896 | -0.10(-0.11%) |
Mar 31, 2022 | 91.38 | 91.77 | 89.45 | 89.50 | 1,913,277 | -2.00(-2.19%) |
Mar 30, 2022 | 92.36 | 92.43 | 90.97 | 91.51 | 437,807 | -0.92(-1.00%) |
Mar 29, 2022 | 92.91 | 93.29 | 91.86 | 92.43 | 1,710,517 | +0.61(+0.67%) |
Mar 28, 2022 | 91.90 | 91.90 | 90.73 | 91.81 | 649,454 | -0.28(-0.30%) |
Mar 25, 2022 | 91.19 | 92.23 | 91.18 | 92.09 | 540,360 | +1.08(+1.19%) |
Mar 24, 2022 | 90.90 | 91.08 | 90.24 | 91.01 | 573,098 | +0.71(+0.78%) |
Mar 23, 2022 | 91.43 | 91.61 | 90.23 | 90.30 | 377,709 | -1.82(-1.98%) |
Mar 22, 2022 | 91.40 | 92.61 | 91.36 | 92.12 | 520,229 | +1.55(+1.71%) |
Mar 21, 2022 | 91.22 | 91.55 | 90.06 | 90.58 | 929,815 | -0.25(-0.27%) |
Mar 18, 2022 | 90.21 | 90.97 | 89.58 | 90.83 | 487,700 | +0.40(+0.44%) |
Mar 17, 2022 | 88.75 | 90.44 | 88.46 | 90.42 | 493,920 | +0.89(+0.99%) |
Mar 16, 2022 | 88.07 | 89.66 | 87.81 | 89.54 | 734,127 | +2.60(+2.99%) |
Mar 15, 2022 | 86.49 | 87.12 | 86.04 | 86.94 | 569,038 | +1.06(+1.23%) |
Mar 14, 2022 | 86.21 | 87.33 | 85.50 | 85.88 | 509,947 | +0.74(+0.87%) |
Mar 11, 2022 | 86.43 | 86.93 | 85.06 | 85.14 | 638,984 | -0.58(-0.68%) |
Mar 10, 2022 | 85.00 | 84.72 | 85.72 | 681,159 | -0.61(-0.71%) | |
Mar 09, 2022 | 85.95 | 87.03 | 85.78 | 86.33 | 1,188,475 | +3.06(+3.68%) |
Mar 08, 2022 | 84.00 | 85.50 | 82.79 | 83.27 | 1,781,027 | -0.31(-0.37%) |
Mar 07, 2022 | 86.20 | 86.26 | 83.52 | 83.57 | 3,452,800 | -3.44(-3.95%) |
Mar 04, 2022 | 87.44 | 87.45 | 86.04 | 87.01 | 909,462 | -1.91(-2.15%) |
Mar 03, 2022 | 89.39 | 90.04 | 88.18 | 88.92 | 1,345,572 | -0.41(-0.46%) |
Mar 02, 2022 | 87.69 | 89.83 | 87.69 | 89.33 | 762,424 | +2.35(+2.70%) |