Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.30 | 86.37 | 85.80 | 86.10 | 26,379,092 | -0.58(-0.66%) |
May 27, 2022 | 86.35 | 86.73 | 86.04 | 86.68 | 14,170,957 | +0.80(+0.94%) |
May 26, 2022 | 84.86 | 85.96 | 84.84 | 85.87 | 18,618,540 | +1.28(+1.52%) |
May 25, 2022 | 83.30 | 84.71 | 83.30 | 84.59 | 12,216,712 | +1.27(+1.52%) |
May 24, 2022 | 82.74 | 83.43 | 82.72 | 83.33 | 9,697,345 | +0.40(+0.48%) |
May 23, 2022 | 82.74 | 82.98 | 82.72 | 82.92 | 7,621,351 | +0.24(+0.30%) |
May 20, 2022 | 82.88 | 83.01 | 82.36 | 82.68 | 8,074,789 | -0.08(-0.09%) |
May 19, 2022 | 82.14 | 82.85 | 82.03 | 82.76 | 14,661,095 | +0.58(+0.70%) |
May 18, 2022 | 82.52 | 82.53 | 82.09 | 82.18 | 11,053,996 | -0.69(-0.83%) |
May 17, 2022 | 83.25 | 83.25 | 82.70 | 82.87 | 10,395,648 | -0.07(-0.08%) |
May 16, 2022 | 83.15 | 83.28 | 82.86 | 82.94 | 10,275,545 | -0.17(-0.20%) |
May 13, 2022 | 83.19 | 83.37 | 82.72 | 83.11 | 20,123,270 | +0.10(+0.13%) |
May 12, 2022 | 82.98 | 83.31 | 82.65 | 83.00 | 13,180,752 | -0.13(-0.16%) |
May 11, 2022 | 83.37 | 83.91 | 83.12 | 83.13 | 15,075,094 | -0.43(-0.51%) |
May 10, 2022 | 83.73 | 83.95 | 83.23 | 83.56 | 14,849,014 | +0.36(+0.43%) |
May 09, 2022 | 83.56 | 83.81 | 83.12 | 83.20 | 11,694,873 | -0.93(-1.11%) |
May 06, 2022 | 84.20 | 84.52 | 83.90 | 84.14 | 14,409,107 | -0.46(-0.55%) |
May 05, 2022 | 85.73 | 85.73 | 84.33 | 84.60 | 18,963,590 | -1.55(-1.80%) |
May 04, 2022 | 85.31 | 86.35 | 84.70 | 86.15 | 19,699,740 | +0.88(+1.03%) |
May 03, 2022 | 84.91 | 85.44 | 84.91 | 85.27 | 16,487,022 | +0.47(+0.56%) |
May 02, 2022 | 84.85 | 84.95 | 84.42 | 84.80 | 11,727,755 | -0.06(-0.07%) |
Apr 29, 2022 | 85.36 | 85.70 | 84.80 | 84.86 | 14,618,148 | -1.11(-1.29%) |
Apr 28, 2022 | 85.60 | 86.12 | 85.40 | 85.97 | 14,714,259 | +0.42(+0.49%) |
Apr 27, 2022 | 86.00 | 86.18 | 85.45 | 85.55 | 10,741,594 | -0.40(-0.47%) |
Apr 26, 2022 | 86.51 | 86.51 | 85.92 | 85.95 | 10,730,290 | -0.50(-0.57%) |
Apr 25, 2022 | 85.84 | 86.56 | 85.81 | 86.45 | 14,731,826 | +0.57(+0.66%) |
Apr 22, 2022 | 86.33 | 86.33 | 85.76 | 85.88 | 12,417,102 | -0.49(-0.56%) |
Apr 21, 2022 | 87.16 | 87.18 | 86.33 | 86.37 | 9,972,285 | -0.55(-0.63%) |
Apr 20, 2022 | 86.73 | 87.08 | 86.73 | 86.92 | 11,605,166 | +0.22(+0.25%) |
Apr 19, 2022 | 86.54 | 86.82 | 86.43 | 86.70 | 9,504,259 | -0.06(-0.07%) |
Apr 18, 2022 | 86.74 | 86.98 | 86.61 | 86.76 | 8,400,832 | -0.10(-0.12%) |
Apr 14, 2022 | 87.52 | 87.57 | 86.63 | 86.87 | 9,095,596 | -0.57(-0.66%) |
Apr 13, 2022 | 87.16 | 87.49 | 86.99 | 87.44 | 14,734,027 | +0.52(+0.60%) |
Apr 12, 2022 | 86.85 | 87.27 | 86.70 | 86.92 | 10,307,523 | +0.62(+0.72%) |
Apr 11, 2022 | 86.70 | 86.71 | 86.18 | 86.30 | 16,535,321 | -0.62(-0.71%) |
Apr 08, 2022 | 87.27 | 87.45 | 86.90 | 86.92 | 10,373,574 | -0.51(-0.59%) |
Apr 07, 2022 | 87.62 | 87.81 | 87.42 | 87.43 | 12,815,109 | -0.19(-0.22%) |
Apr 06, 2022 | 87.77 | 88.20 | 87.47 | 87.62 | 17,050,386 | -0.71(-0.81%) |
Apr 05, 2022 | 89.26 | 89.35 | 88.32 | 88.34 | 13,815,281 | -1.10(-1.22%) |
Apr 04, 2022 | 88.82 | 89.43 | 88.82 | 89.43 | 10,545,563 | +0.63(+0.70%) |
Apr 01, 2022 | 88.69 | 88.87 | 88.44 | 88.80 | 8,924,471 | +0.04(+0.05%) |
Mar 31, 2022 | 89.14 | 89.23 | 88.75 | 88.76 | 13,833,735 | -0.34(-0.38%) |
Mar 30, 2022 | 89.06 | 89.25 | 88.87 | 89.10 | 13,722,536 | -0.19(-0.21%) |
Mar 29, 2022 | 88.58 | 89.36 | 88.58 | 89.29 | 15,739,701 | +1.07(+1.22%) |
Mar 28, 2022 | 87.63 | 88.25 | 87.63 | 88.22 | 10,455,281 | +0.47(+0.53%) |
Mar 25, 2022 | 88.35 | 88.36 | 87.65 | 87.75 | 11,535,189 | -0.52(-0.59%) |
Mar 24, 2022 | 88.17 | 88.35 | 87.89 | 88.27 | 8,687,188 | +0.19(+0.22%) |
Mar 23, 2022 | 88.33 | 88.42 | 88.02 | 88.08 | 9,446,528 | -0.39(-0.44%) |
Mar 22, 2022 | 88.03 | 88.50 | 87.92 | 88.47 | 10,222,879 | +0.42(+0.47%) |
Mar 21, 2022 | 88.87 | 88.92 | 87.81 | 88.05 | 14,404,122 | -0.88(-0.99%) |
Mar 18, 2022 | 88.61 | 88.97 | 88.33 | 88.94 | 13,926,323 | +0.32(+0.36%) |
Mar 17, 2022 | 87.98 | 88.65 | 87.98 | 88.62 | 13,371,926 | +0.57(+0.65%) |
Mar 16, 2022 | 87.25 | 88.07 | 86.81 | 88.04 | 24,028,624 | +1.25(+1.44%) |
Mar 15, 2022 | 86.32 | 87.06 | 86.31 | 86.80 | 18,113,654 | +0.55(+0.63%) |
Mar 14, 2022 | 87.48 | 87.48 | 86.10 | 86.25 | 11,854,308 | -1.00(-1.14%) |
Mar 11, 2022 | 88.16 | 88.16 | 87.20 | 87.25 | 8,086,662 | -0.69(-0.79%) |
Mar 10, 2022 | 88.18 | 87.81 | 87.94 | 10,540,530 | -0.68(-0.76%) | |
Mar 09, 2022 | 88.43 | 88.75 | 88.27 | 88.62 | 16,118,000 | +0.67(+0.76%) |
Mar 08, 2022 | 88.27 | 88.53 | 87.92 | 87.95 | 14,485,670 | -0.26(-0.29%) |
Mar 07, 2022 | 88.90 | 88.90 | 88.19 | 88.21 | 12,004,173 | -0.84(-0.94%) |
Mar 04, 2022 | 89.40 | 89.51 | 89.00 | 89.05 | 14,646,746 | -0.62(-0.70%) |
Mar 03, 2022 | 90.00 | 90.07 | 89.64 | 89.67 | 10,038,348 | -0.23(-0.25%) |
Mar 02, 2022 | 89.53 | 89.94 | 89.45 | 89.90 | 11,493,007 | +0.29(+0.32%) |