Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.85 | 83.16 | 82.08 | 82.36 | 9,657,310 | -1.27(-1.52%) |
May 27, 2022 | 82.41 | 83.66 | 82.27 | 83.63 | 7,097,070 | +1.91(+2.34%) |
May 26, 2022 | 80.80 | 82.13 | 80.65 | 81.72 | 5,783,180 | +1.47(+1.84%) |
May 25, 2022 | 79.58 | 80.59 | 79.31 | 80.25 | 5,782,436 | +0.35(+0.44%) |
May 24, 2022 | 80.08 | 80.17 | 78.52 | 79.89 | 7,342,979 | -0.46(-0.57%) |
May 23, 2022 | 79.91 | 80.54 | 79.36 | 80.35 | 6,664,374 | +1.45(+1.83%) |
May 20, 2022 | 79.87 | 80.18 | 77.18 | 78.90 | 8,411,882 | -0.19(-0.24%) |
May 19, 2022 | 78.02 | 80.03 | 77.93 | 79.10 | 8,458,289 | +0.56(+0.71%) |
May 18, 2022 | 80.28 | 80.47 | 78.21 | 78.54 | 7,276,451 | -2.52(-3.11%) |
May 17, 2022 | 80.60 | 81.18 | 79.79 | 81.06 | 7,905,892 | +2.23(+2.83%) |
May 16, 2022 | 78.64 | 79.46 | 77.91 | 78.83 | 8,718,103 | -0.14(-0.18%) |
May 13, 2022 | 78.40 | 79.75 | 78.39 | 78.97 | 9,032,923 | +1.20(+1.54%) |
May 12, 2022 | 77.11 | 78.55 | 76.36 | 77.78 | 13,818,274 | -0.14(-0.18%) |
May 11, 2022 | 78.10 | 80.01 | 77.75 | 77.92 | 17,671,988 | +0.04(+0.05%) |
May 10, 2022 | 79.67 | 79.88 | 76.95 | 77.88 | 17,773,212 | -0.49(-0.62%) |
May 09, 2022 | 79.45 | 80.17 | 78.15 | 78.37 | 14,561,814 | -2.56(-3.16%) |
May 06, 2022 | 81.45 | 81.45 | 79.58 | 80.92 | 14,997,542 | -1.18(-1.43%) |
May 05, 2022 | 84.13 | 84.41 | 81.21 | 82.10 | 12,818,257 | -2.62(-3.10%) |
May 04, 2022 | 82.60 | 84.78 | 81.84 | 84.73 | 15,569,658 | +2.66(+3.24%) |
May 03, 2022 | 81.21 | 82.52 | 81.05 | 82.06 | 11,931,385 | +0.91(+1.12%) |
May 02, 2022 | 81.51 | 81.85 | 79.58 | 81.15 | 17,150,532 | -0.25(-0.31%) |
Apr 29, 2022 | 83.34 | 84.03 | 81.20 | 81.40 | 11,106,568 | -1.67(-2.01%) |
Apr 28, 2022 | 82.18 | 83.36 | 80.79 | 83.07 | 10,839,299 | +1.29(+1.58%) |
Apr 27, 2022 | 81.32 | 82.71 | 81.05 | 81.78 | 13,605,024 | +1.19(+1.47%) |
Apr 26, 2022 | 82.22 | 82.68 | 80.55 | 80.59 | 11,105,036 | -1.26(-1.54%) |
Apr 25, 2022 | 81.21 | 82.06 | 79.59 | 81.85 | 13,938,741 | -0.23(-0.28%) |
Apr 22, 2022 | 84.56 | 84.58 | 81.93 | 82.08 | 9,831,436 | -3.19(-3.74%) |
Apr 21, 2022 | 87.34 | 87.59 | 85.03 | 85.27 | 8,005,768 | -1.42(-1.63%) |
Apr 20, 2022 | 86.28 | 87.02 | 86.11 | 86.69 | 9,029,786 | +0.55(+0.63%) |
Apr 19, 2022 | 85.10 | 86.32 | 84.89 | 86.14 | 5,286,124 | +0.80(+0.94%) |
Apr 18, 2022 | 85.20 | 85.84 | 85.05 | 85.34 | 6,498,687 | +0.08(+0.09%) |
Apr 14, 2022 | 85.64 | 86.28 | 85.21 | 85.26 | 6,614,127 | -0.29(-0.34%) |
Apr 13, 2022 | 84.47 | 85.59 | 84.13 | 85.55 | 8,910,791 | +1.24(+1.48%) |
Apr 12, 2022 | 84.70 | 85.41 | 83.96 | 84.30 | 7,489,700 | +0.02(+0.02%) |
Apr 11, 2022 | 84.43 | 85.19 | 84.18 | 84.29 | 6,406,323 | -0.42(-0.50%) |
Apr 08, 2022 | 84.68 | 85.26 | 84.24 | 84.71 | 5,385,214 | +0.52(+0.61%) |
Apr 07, 2022 | 83.75 | 84.53 | 83.17 | 84.19 | 6,021,420 | +0.55(+0.65%) |
Apr 06, 2022 | 84.07 | 84.10 | 82.92 | 83.64 | 8,771,644 | -0.98(-1.15%) |
Apr 05, 2022 | 85.25 | 85.84 | 84.37 | 84.62 | 5,983,908 | -0.68(-0.80%) |
Apr 04, 2022 | 85.42 | 85.42 | 84.54 | 85.30 | 6,014,413 | +0.02(+0.02%) |
Apr 01, 2022 | 84.88 | 85.60 | 84.38 | 85.28 | 6,549,360 | +0.89(+1.05%) |
Mar 31, 2022 | 85.18 | 85.82 | 84.38 | 84.39 | 5,535,807 | -1.14(-1.33%) |
Mar 30, 2022 | 85.85 | 86.00 | 85.12 | 85.53 | 4,683,316 | -0.29(-0.33%) |
Mar 29, 2022 | 85.18 | 85.82 | 84.53 | 85.82 | 8,235,191 | +0.72(+0.84%) |
Mar 28, 2022 | 85.17 | 85.22 | 84.26 | 85.10 | 5,591,664 | -0.38(-0.45%) |
Mar 25, 2022 | 84.73 | 85.53 | 84.57 | 85.48 | 5,248,895 | +0.95(+1.12%) |
Mar 24, 2022 | 83.39 | 84.57 | 83.32 | 84.53 | 5,696,341 | +1.67(+2.01%) |
Mar 23, 2022 | 83.05 | 83.43 | 82.76 | 82.87 | 6,047,287 | -0.38(-0.46%) |
Mar 22, 2022 | 83.43 | 83.78 | 82.94 | 83.25 | 7,276,289 | +0.45(+0.54%) |
Mar 21, 2022 | 82.46 | 83.17 | 82.26 | 82.80 | 9,275,261 | +0.68(+0.83%) |
Mar 18, 2022 | 81.22 | 82.26 | 81.00 | 82.12 | 10,087,493 | +0.50(+0.61%) |
Mar 17, 2022 | 79.82 | 81.66 | 79.72 | 81.62 | 7,393,329 | +1.54(+1.92%) |
Mar 16, 2022 | 79.73 | 80.84 | 78.48 | 80.09 | 12,525,706 | +1.24(+1.57%) |
Mar 15, 2022 | 77.99 | 79.00 | 77.46 | 78.85 | 9,525,312 | +0.90(+1.15%) |
Mar 14, 2022 | 78.57 | 79.08 | 77.56 | 77.95 | 8,194,323 | -0.11(-0.15%) |
Mar 11, 2022 | 78.75 | 79.43 | 78.00 | 78.07 | 7,267,490 | -0.58(-0.74%) |
Mar 10, 2022 | 77.63 | 78.75 | 78.65 | 8,172,886 | +0.21(+0.27%) | |
Mar 09, 2022 | 77.34 | 78.91 | 76.92 | 78.44 | 10,813,094 | +2.36(+3.10%) |
Mar 08, 2022 | 76.58 | 77.68 | 75.62 | 76.08 | 13,624,867 | -0.39(-0.51%) |
Mar 07, 2022 | 79.00 | 79.06 | 76.46 | 76.47 | 11,442,266 | -2.75(-3.47%) |
Mar 04, 2022 | 78.52 | 79.25 | 77.90 | 79.22 | 9,084,559 | -0.28(-0.35%) |
Mar 03, 2022 | 80.11 | 80.39 | 78.70 | 79.50 | 10,207,847 | +0.10(+0.12%) |
Mar 02, 2022 | 78.17 | 79.84 | 77.99 | 79.40 | 10,035,433 | +1.71(+2.20%) |