Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.08 | 84.49 | 83.53 | 83.93 | 7,689,985 | -1.02(-1.20%) |
May 27, 2022 | 83.79 | 85.12 | 83.76 | 84.95 | 2,265,050 | +1.50(+1.80%) |
May 26, 2022 | 84.53 | 84.96 | 83.21 | 83.45 | 2,080,915 | -0.35(-0.42%) |
May 25, 2022 | 83.02 | 84.08 | 83.02 | 83.80 | 2,177,066 | +0.50(+0.60%) |
May 24, 2022 | 82.48 | 83.31 | 80.72 | 83.30 | 2,396,890 | +0.67(+0.81%) |
May 23, 2022 | 83.14 | 83.85 | 82.03 | 82.63 | 2,284,168 | +0.20(+0.24%) |
May 20, 2022 | 83.11 | 83.38 | 81.35 | 82.43 | 2,633,523 | +0.55(+0.67%) |
May 19, 2022 | 81.98 | 83.20 | 81.46 | 81.88 | 2,278,865 | -0.66(-0.79%) |
May 18, 2022 | 84.56 | 84.85 | 82.18 | 82.54 | 2,189,623 | -1.35(-1.61%) |
May 17, 2022 | 83.77 | 83.92 | 82.43 | 83.88 | 2,675,029 | +0.76(+0.91%) |
May 16, 2022 | 83.05 | 83.46 | 82.62 | 83.13 | 1,914,122 | +0.45(+0.54%) |
May 13, 2022 | 82.00 | 82.75 | 81.32 | 82.68 | 2,378,029 | +1.21(+1.48%) |
May 12, 2022 | 81.53 | 81.56 | 80.04 | 81.47 | 2,256,947 | +0.08(+0.10%) |
May 11, 2022 | 79.95 | 83.13 | 79.38 | 81.39 | 3,558,468 | +1.11(+1.39%) |
May 10, 2022 | 82.14 | 82.51 | 79.54 | 80.27 | 3,607,405 | -1.18(-1.45%) |
May 09, 2022 | 82.12 | 83.16 | 81.13 | 81.45 | 2,813,655 | -1.28(-1.55%) |
May 06, 2022 | 83.10 | 83.38 | 81.60 | 82.73 | 2,828,872 | -1.44(-1.71%) |
May 05, 2022 | 84.24 | 85.26 | 83.45 | 84.17 | 2,585,234 | -0.23(-0.28%) |
May 04, 2022 | 84.43 | 84.92 | 82.25 | 84.41 | 3,095,327 | -0.44(-0.52%) |
May 03, 2022 | 84.64 | 86.36 | 82.79 | 84.85 | 4,473,786 | +0.53(+0.63%) |
May 02, 2022 | 85.49 | 86.38 | 82.88 | 84.32 | 2,617,810 | -0.65(-0.76%) |
Apr 29, 2022 | 88.13 | 88.53 | 84.75 | 84.96 | 2,660,403 | -3.40(-3.84%) |
Apr 28, 2022 | 87.21 | 88.55 | 86.66 | 88.36 | 1,586,169 | +1.12(+1.29%) |
Apr 27, 2022 | 89.33 | 89.46 | 86.86 | 87.23 | 2,042,459 | -1.89(-2.12%) |
Apr 26, 2022 | 89.15 | 90.18 | 88.67 | 89.12 | 2,092,177 | -0.28(-0.31%) |
Apr 25, 2022 | 88.74 | 89.57 | 87.85 | 89.40 | 2,529,853 | +0.58(+0.65%) |
Apr 22, 2022 | 90.16 | 90.60 | 88.63 | 88.82 | 2,049,607 | -2.21(-2.43%) |
Apr 21, 2022 | 91.61 | 91.94 | 90.87 | 91.03 | 2,648,468 | -0.20(-0.22%) |
Apr 20, 2022 | 90.41 | 91.83 | 90.18 | 91.23 | 2,609,888 | +0.68(+0.75%) |
Apr 19, 2022 | 90.88 | 91.46 | 89.81 | 90.55 | 1,684,353 | +0.27(+0.30%) |
Apr 18, 2022 | 89.67 | 90.41 | 89.41 | 90.28 | 2,387,125 | +0.43(+0.48%) |
Apr 14, 2022 | 91.13 | 92.08 | 89.69 | 89.84 | 1,814,719 | -0.81(-0.90%) |
Apr 13, 2022 | 90.75 | 91.22 | 89.77 | 90.66 | 1,761,464 | +0.32(+0.35%) |
Apr 12, 2022 | 90.15 | 91.15 | 89.03 | 90.34 | 2,189,486 | +0.18(+0.20%) |
Apr 11, 2022 | 90.88 | 91.36 | 89.93 | 90.16 | 1,547,889 | -0.57(-0.63%) |
Apr 08, 2022 | 90.57 | 90.86 | 90.05 | 90.73 | 1,363,522 | +0.65(+0.72%) |
Apr 07, 2022 | 90.52 | 90.80 | 89.21 | 90.09 | 2,108,802 | -0.72(-0.79%) |
Apr 06, 2022 | 89.35 | 91.02 | 88.49 | 90.81 | 2,134,967 | +1.28(+1.43%) |
Apr 05, 2022 | 90.91 | 91.93 | 89.01 | 89.53 | 2,063,198 | -1.85(-2.03%) |
Apr 04, 2022 | 92.76 | 93.03 | 90.43 | 91.38 | 2,336,955 | -0.14(-0.15%) |
Apr 01, 2022 | 90.75 | 91.55 | 90.40 | 91.52 | 2,105,414 | +1.57(+1.75%) |
Mar 31, 2022 | 91.56 | 91.84 | 89.91 | 89.95 | 2,874,165 | -1.61(-1.76%) |
Mar 30, 2022 | 91.49 | 91.92 | 90.59 | 91.56 | 1,965,869 | -0.42(-0.46%) |
Mar 29, 2022 | 90.67 | 92.13 | 90.36 | 91.98 | 2,817,037 | +1.92(+2.13%) |
Mar 28, 2022 | 90.31 | 90.39 | 89.49 | 90.06 | 1,767,061 | +0.04(+0.04%) |
Mar 25, 2022 | 88.88 | 90.12 | 88.85 | 90.02 | 1,591,176 | +1.46(+1.65%) |
Mar 24, 2022 | 86.82 | 88.68 | 86.29 | 88.56 | 2,412,293 | +1.71(+1.97%) |
Mar 23, 2022 | 86.82 | 87.36 | 85.44 | 86.85 | 1,880,302 | +0.20(+0.23%) |
Mar 22, 2022 | 87.29 | 88.52 | 86.47 | 86.65 | 2,771,314 | -0.07(-0.09%) |
Mar 21, 2022 | 86.65 | 87.22 | 86.06 | 86.73 | 1,713,162 | +0.50(+0.58%) |
Mar 18, 2022 | 85.75 | 86.82 | 85.46 | 86.23 | 3,841,195 | +0.15(+0.17%) |
Mar 17, 2022 | 84.69 | 86.52 | 84.38 | 86.08 | 2,072,162 | +1.22(+1.43%) |
Mar 16, 2022 | 84.93 | 85.87 | 83.01 | 84.87 | 2,290,440 | +0.48(+0.57%) |
Mar 15, 2022 | 85.46 | 86.06 | 83.70 | 84.39 | 1,396,887 | -0.72(-0.85%) |
Mar 14, 2022 | 85.88 | 86.86 | 85.07 | 85.11 | 2,619,678 | -0.22(-0.26%) |
Mar 11, 2022 | 85.84 | 86.79 | 85.02 | 85.34 | 2,982,302 | +0.72(+0.85%) |
Mar 10, 2022 | 82.43 | 84.61 | 81.69 | 84.61 | 2,303,572 | +1.57(+1.89%) |
Mar 09, 2022 | 83.74 | 84.30 | 82.87 | 83.04 | 1,890,317 | +0.40(+0.49%) |
Mar 08, 2022 | 81.38 | 83.71 | 80.67 | 82.64 | 2,867,353 | +1.32(+1.62%) |
Mar 07, 2022 | 81.39 | 82.75 | 81.22 | 81.32 | 2,233,214 | -0.15(-0.18%) |
Mar 04, 2022 | 79.04 | 81.62 | 79.04 | 81.47 | 2,695,296 | +1.60(+2.00%) |
Mar 03, 2022 | 79.19 | 79.96 | 78.15 | 79.87 | 1,967,353 | +0.95(+1.21%) |
Mar 02, 2022 | 77.61 | 79.72 | 77.56 | 78.92 | 2,294,580 | +1.88(+2.44%) |