Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 85.80 | 88.10 | 85.49 | 87.15 | 9,122,804 | +1.81(+2.13%) |
May 27, 2022 | 84.56 | 85.35 | 83.25 | 85.34 | 2,908,386 | +0.59(+0.70%) |
May 26, 2022 | 85.79 | 85.88 | 84.10 | 84.74 | 3,627,175 | -0.44(-0.52%) |
May 25, 2022 | 84.09 | 85.78 | 84.00 | 85.18 | 2,847,120 | +0.97(+1.15%) |
May 24, 2022 | 82.91 | 84.36 | 82.25 | 84.21 | 2,769,129 | +1.14(+1.37%) |
May 23, 2022 | 81.56 | 83.76 | 81.51 | 83.07 | 3,305,191 | +2.47(+3.06%) |
May 20, 2022 | 81.14 | 81.91 | 78.96 | 80.61 | 5,032,420 | +0.13(+0.17%) |
May 19, 2022 | 80.00 | 81.30 | 78.16 | 80.47 | 4,509,050 | -0.65(-0.80%) |
May 18, 2022 | 84.64 | 84.88 | 80.78 | 81.12 | 5,001,816 | -3.92(-4.61%) |
May 17, 2022 | 84.09 | 85.47 | 82.86 | 85.05 | 6,101,183 | +1.78(+2.13%) |
May 16, 2022 | 81.99 | 83.57 | 81.99 | 83.27 | 3,995,603 | +1.71(+2.10%) |
May 13, 2022 | 81.55 | 82.13 | 80.64 | 81.56 | 3,031,518 | +0.91(+1.13%) |
May 12, 2022 | 80.43 | 80.78 | 78.86 | 80.66 | 3,672,385 | +0.08(+0.09%) |
May 11, 2022 | 81.31 | 82.63 | 80.34 | 80.58 | 3,760,757 | -0.58(-0.72%) |
May 10, 2022 | 81.49 | 84.14 | 80.32 | 81.16 | 4,215,224 | +0.58(+0.72%) |
May 09, 2022 | 84.55 | 84.58 | 80.23 | 80.58 | 4,532,398 | -5.13(-5.98%) |
May 06, 2022 | 84.93 | 86.10 | 84.41 | 85.71 | 2,719,490 | +0.31(+0.36%) |
May 05, 2022 | 87.06 | 87.60 | 84.35 | 85.40 | 3,072,318 | -1.66(-1.91%) |
May 04, 2022 | 86.20 | 87.21 | 84.93 | 87.06 | 3,573,550 | +1.33(+1.55%) |
May 03, 2022 | 85.29 | 86.81 | 84.86 | 85.74 | 4,040,630 | +0.43(+0.50%) |
May 02, 2022 | 86.17 | 86.40 | 84.06 | 85.31 | 3,746,476 | -0.24(-0.28%) |
Apr 29, 2022 | 87.86 | 88.57 | 85.39 | 85.55 | 6,651,055 | -2.82(-3.19%) |
Apr 28, 2022 | 90.43 | 90.48 | 87.07 | 88.36 | 5,256,615 | -1.35(-1.50%) |
Apr 27, 2022 | 88.65 | 91.27 | 85.60 | 89.71 | 7,555,949 | +3.13(+3.62%) |
Apr 26, 2022 | 90.37 | 91.67 | 85.93 | 86.58 | 7,413,244 | -0.31(-0.35%) |
Apr 25, 2022 | 87.40 | 87.64 | 84.78 | 86.88 | 5,265,566 | -1.17(-1.32%) |
Apr 22, 2022 | 91.66 | 91.81 | 87.90 | 88.05 | 4,304,560 | -3.70(-4.03%) |
Apr 21, 2022 | 94.29 | 94.45 | 91.50 | 91.75 | 3,768,210 | -2.07(-2.21%) |
Apr 20, 2022 | 91.75 | 94.03 | 91.36 | 93.82 | 3,410,636 | +2.19(+2.39%) |
Apr 19, 2022 | 91.27 | 91.75 | 89.80 | 91.63 | 4,028,554 | -0.51(-0.55%) |
Apr 18, 2022 | 91.47 | 93.32 | 91.04 | 92.14 | 3,221,232 | -0.43(-0.46%) |
Apr 14, 2022 | 91.64 | 93.27 | 91.44 | 92.57 | 2,575,235 | +1.30(+1.42%) |
Apr 13, 2022 | 91.01 | 91.84 | 89.70 | 91.27 | 2,912,015 | +0.46(+0.50%) |
Apr 12, 2022 | 90.76 | 91.98 | 90.04 | 90.81 | 4,605,364 | +0.48(+0.53%) |
Apr 11, 2022 | 92.57 | 92.64 | 90.27 | 90.33 | 3,953,525 | -0.65(-0.71%) |
Apr 08, 2022 | 90.81 | 91.73 | 89.94 | 90.98 | 4,942,797 | +1.21(+1.35%) |
Apr 07, 2022 | 88.67 | 90.22 | 88.05 | 89.77 | 2,950,417 | +1.10(+1.24%) |
Apr 06, 2022 | 87.23 | 89.21 | 87.08 | 88.67 | 4,594,442 | +1.84(+2.12%) |
Apr 05, 2022 | 86.16 | 87.36 | 86.03 | 86.83 | 3,336,877 | +0.45(+0.52%) |
Apr 04, 2022 | 87.36 | 87.43 | 85.44 | 86.38 | 2,959,334 | -0.71(-0.81%) |
Apr 01, 2022 | 86.60 | 87.39 | 86.20 | 87.08 | 2,891,575 | +0.87(+1.01%) |
Mar 31, 2022 | 84.91 | 86.72 | 84.65 | 86.21 | 4,151,521 | +0.92(+1.08%) |
Mar 30, 2022 | 84.37 | 85.78 | 84.37 | 85.30 | 3,400,019 | +1.39(+1.66%) |
Mar 29, 2022 | 85.97 | 86.25 | 81.82 | 83.90 | 9,975,805 | -4.31(-4.88%) |
Mar 28, 2022 | 88.81 | 88.93 | 87.47 | 88.21 | 4,108,106 | -1.09(-1.22%) |
Mar 25, 2022 | 86.34 | 89.31 | 86.31 | 89.30 | 5,026,116 | +2.92(+3.38%) |
Mar 24, 2022 | 85.49 | 87.02 | 85.24 | 86.38 | 5,452,392 | +1.28(+1.50%) |
Mar 23, 2022 | 84.06 | 85.52 | 83.49 | 85.10 | 7,594,150 | +1.46(+1.75%) |
Mar 22, 2022 | 83.58 | 83.87 | 82.70 | 83.64 | 3,375,179 | +0.38(+0.46%) |
Mar 21, 2022 | 81.51 | 83.58 | 81.44 | 83.25 | 4,970,065 | +3.04(+3.79%) |
Mar 18, 2022 | 79.96 | 80.27 | 78.53 | 80.22 | 9,654,868 | +0.19(+0.24%) |
Mar 17, 2022 | 78.10 | 80.05 | 78.10 | 80.03 | 3,696,308 | +2.23(+2.86%) |
Mar 16, 2022 | 79.18 | 79.18 | 76.43 | 77.80 | 5,222,832 | -1.30(-1.64%) |
Mar 15, 2022 | 78.83 | 79.61 | 77.73 | 79.10 | 3,866,359 | +0.23(+0.29%) |
Mar 14, 2022 | 80.24 | 80.38 | 77.47 | 78.87 | 3,818,424 | -0.98(-1.23%) |
Mar 11, 2022 | 81.08 | 81.47 | 79.81 | 79.85 | 3,158,787 | -0.68(-0.84%) |
Mar 10, 2022 | 78.03 | 80.67 | 77.46 | 80.53 | 3,553,580 | +2.42(+3.09%) |
Mar 09, 2022 | 79.56 | 79.85 | 76.83 | 78.11 | 6,039,937 | -1.29(-1.62%) |
Mar 08, 2022 | 80.33 | 82.53 | 79.37 | 79.40 | 5,710,348 | -0.80(-1.00%) |
Mar 07, 2022 | 81.09 | 84.05 | 79.34 | 80.21 | 9,000,310 | +1.12(+1.41%) |
Mar 04, 2022 | 77.87 | 79.39 | 77.23 | 79.09 | 5,288,224 | +0.83(+1.06%) |
Mar 03, 2022 | 77.97 | 78.70 | 76.95 | 78.26 | 5,508,026 | +1.58(+2.06%) |
Mar 02, 2022 | 75.14 | 76.98 | 75.10 | 76.68 | 2,996,738 | +2.19(+2.94%) |