Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.98 | 83.01 | 82.43 | 82.64 | 7,884,409 | -0.43(-0.51%) |
May 27, 2022 | 83.36 | 83.88 | 82.91 | 83.07 | 6,667,031 | +0.14(+0.16%) |
May 26, 2022 | 82.62 | 83.11 | 82.59 | 82.93 | 5,102,602 | +0.27(+0.33%) |
May 25, 2022 | 82.06 | 82.75 | 82.01 | 82.66 | 7,084,957 | +0.72(+0.88%) |
May 24, 2022 | 81.23 | 81.95 | 81.19 | 81.94 | 5,421,926 | +0.71(+0.87%) |
May 23, 2022 | 81.21 | 81.47 | 81.04 | 81.23 | 4,014,598 | +0.05(+0.07%) |
May 20, 2022 | 80.88 | 81.24 | 80.63 | 81.18 | 4,235,500 | +0.53(+0.65%) |
May 19, 2022 | 80.34 | 80.92 | 80.24 | 80.65 | 5,595,190 | +0.43(+0.54%) |
May 18, 2022 | 80.57 | 80.67 | 80.17 | 80.22 | 5,771,290 | -0.52(-0.64%) |
May 17, 2022 | 80.70 | 80.90 | 80.51 | 80.73 | 4,820,717 | +0.29(+0.36%) |
May 16, 2022 | 80.83 | 81.03 | 80.39 | 80.44 | 5,335,976 | -0.43(-0.54%) |
May 13, 2022 | 81.08 | 81.40 | 80.67 | 80.88 | 5,686,558 | -0.14(-0.17%) |
May 12, 2022 | 80.72 | 81.15 | 80.60 | 81.01 | 6,499,409 | +0.05(+0.07%) |
May 11, 2022 | 80.52 | 81.29 | 80.22 | 80.96 | 9,426,181 | +0.35(+0.44%) |
May 10, 2022 | 80.78 | 80.99 | 80.50 | 80.61 | 7,568,125 | +0.40(+0.50%) |
May 09, 2022 | 80.49 | 80.61 | 79.90 | 80.21 | 8,040,493 | -0.72(-0.88%) |
May 06, 2022 | 81.35 | 81.54 | 80.75 | 80.92 | 7,487,063 | -1.10(-1.35%) |
May 05, 2022 | 82.45 | 82.45 | 81.43 | 82.03 | 10,138,863 | -1.25(-1.50%) |
May 04, 2022 | 81.98 | 83.38 | 81.71 | 83.28 | 10,904,496 | +1.40(+1.71%) |
May 03, 2022 | 82.00 | 82.17 | 81.84 | 81.87 | 5,726,292 | +0.34(+0.42%) |
May 02, 2022 | 82.05 | 82.09 | 81.14 | 81.53 | 7,636,479 | -0.45(-0.55%) |
Apr 29, 2022 | 82.66 | 82.92 | 81.90 | 81.98 | 9,168,048 | -1.42(-1.70%) |
Apr 28, 2022 | 83.12 | 83.48 | 82.79 | 83.39 | 4,799,305 | +0.15(+0.18%) |
Apr 27, 2022 | 83.30 | 83.62 | 83.15 | 83.24 | 6,253,091 | -0.23(-0.27%) |
Apr 26, 2022 | 84.11 | 84.11 | 83.47 | 83.47 | 5,816,788 | -0.58(-0.69%) |
Apr 25, 2022 | 83.12 | 84.15 | 83.12 | 84.04 | 10,096,471 | +0.97(+1.17%) |
Apr 22, 2022 | 83.88 | 84.04 | 82.42 | 83.07 | 9,786,509 | -0.89(-1.06%) |
Apr 21, 2022 | 84.65 | 84.67 | 83.79 | 83.96 | 6,088,600 | -0.77(-0.90%) |
Apr 20, 2022 | 84.58 | 84.80 | 84.40 | 84.73 | 3,600,196 | +0.58(+0.69%) |
Apr 19, 2022 | 84.15 | 84.41 | 84.05 | 84.15 | 4,880,231 | -0.33(-0.39%) |
Apr 18, 2022 | 84.63 | 84.89 | 84.39 | 84.49 | 2,814,676 | -0.05(-0.05%) |
Apr 14, 2022 | 85.20 | 85.29 | 84.48 | 84.53 | 7,492,489 | -0.79(-0.93%) |
Apr 13, 2022 | 85.23 | 85.63 | 85.14 | 85.32 | 4,992,081 | +0.22(+0.25%) |
Apr 12, 2022 | 85.42 | 85.60 | 85.03 | 85.11 | 6,236,141 | +0.32(+0.37%) |
Apr 11, 2022 | 85.25 | 85.26 | 84.69 | 84.79 | 7,073,241 | -1.02(-1.19%) |
Apr 08, 2022 | 86.21 | 86.25 | 85.75 | 85.81 | 6,545,843 | -0.75(-0.86%) |
Apr 07, 2022 | 86.61 | 86.82 | 86.33 | 86.56 | 5,049,344 | -0.25(-0.29%) |
Apr 06, 2022 | 86.40 | 87.21 | 86.24 | 86.81 | 8,556,669 | -0.26(-0.30%) |
Apr 05, 2022 | 87.95 | 88.15 | 86.95 | 87.07 | 8,587,186 | -1.43(-1.61%) |
Apr 04, 2022 | 88.12 | 88.69 | 88.01 | 88.50 | 5,669,327 | +0.34(+0.39%) |
Apr 01, 2022 | 87.49 | 88.40 | 87.28 | 88.16 | 9,624,362 | +0.32(+0.36%) |
Mar 31, 2022 | 87.92 | 88.23 | 87.73 | 87.84 | 5,832,629 | -0.09(-0.10%) |
Mar 30, 2022 | 87.42 | 88.03 | 87.42 | 87.93 | 5,288,590 | +0.06(+0.07%) |
Mar 29, 2022 | 87.70 | 88.13 | 87.66 | 87.87 | 10,287,993 | +0.85(+0.98%) |
Mar 28, 2022 | 86.54 | 87.03 | 86.42 | 87.01 | 9,010,031 | +0.84(+0.97%) |
Mar 25, 2022 | 86.24 | 86.25 | 85.74 | 86.18 | 4,704,217 | -0.20(-0.23%) |
Mar 24, 2022 | 86.02 | 86.42 | 85.68 | 86.37 | 7,520,353 | +0.34(+0.40%) |
Mar 23, 2022 | 85.83 | 86.28 | 85.76 | 86.03 | 7,376,220 | +0.07(+0.08%) |
Mar 22, 2022 | 86.09 | 86.22 | 85.87 | 85.96 | 8,110,715 | -0.15(-0.18%) |
Mar 21, 2022 | 87.08 | 87.27 | 86.02 | 86.11 | 7,841,526 | -1.54(-1.75%) |
Mar 18, 2022 | 87.50 | 87.97 | 87.37 | 87.65 | 7,779,751 | -0.36(-0.41%) |
Mar 17, 2022 | 87.13 | 88.42 | 86.93 | 88.01 | 9,787,726 | +0.56(+0.64%) |
Mar 16, 2022 | 86.53 | 87.52 | 85.62 | 87.45 | 14,745,879 | +1.75(+2.04%) |
Mar 15, 2022 | 85.40 | 85.83 | 85.32 | 85.70 | 8,487,239 | +0.51(+0.60%) |
Mar 14, 2022 | 85.49 | 85.66 | 84.91 | 85.19 | 6,133,701 | -0.18(-0.21%) |
Mar 11, 2022 | 86.06 | 86.16 | 85.18 | 85.37 | 6,356,397 | -0.66(-0.77%) |
Mar 10, 2022 | 85.59 | 86.14 | 85.32 | 86.03 | 8,190,727 | +0.13(+0.15%) |
Mar 09, 2022 | 85.96 | 86.50 | 85.59 | 85.91 | 11,376,716 | +0.83(+0.97%) |
Mar 08, 2022 | 84.46 | 86.14 | 84.46 | 85.08 | 11,566,289 | +0.74(+0.87%) |
Mar 07, 2022 | 85.00 | 85.00 | 84.17 | 84.34 | 7,091,509 | -0.65(-0.76%) |
Mar 04, 2022 | 86.06 | 86.08 | 84.71 | 84.99 | 10,596,025 | -1.89(-2.17%) |
Mar 03, 2022 | 87.17 | 87.94 | 86.62 | 86.88 | 11,147,852 | -0.38(-0.43%) |
Mar 02, 2022 | 87.70 | 88.68 | 86.93 | 87.26 | 17,216,408 | -0.19(-0.22%) |