Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.38 | 84.51 | 82.93 | 83.73 | 4,286,031 | -0.91(-1.07%) |
May 27, 2022 | 83.58 | 84.65 | 83.52 | 84.64 | 1,895,035 | +1.19(+1.43%) |
May 26, 2022 | 83.04 | 84.22 | 83.04 | 83.45 | 2,088,619 | +0.65(+0.79%) |
May 25, 2022 | 82.69 | 83.28 | 82.22 | 82.80 | 1,660,321 | +0.29(+0.35%) |
May 24, 2022 | 81.03 | 82.62 | 80.75 | 82.51 | 2,143,723 | +1.31(+1.61%) |
May 23, 2022 | 80.51 | 82.11 | 80.34 | 81.20 | 2,131,971 | +1.92(+2.42%) |
May 20, 2022 | 79.02 | 79.75 | 78.02 | 79.28 | 4,628,927 | +1.08(+1.38%) |
May 19, 2022 | 78.09 | 79.62 | 77.12 | 78.21 | 2,994,352 | -0.59(-0.74%) |
May 18, 2022 | 84.57 | 84.63 | 78.20 | 78.79 | 4,345,219 | -6.53(-7.65%) |
May 17, 2022 | 84.51 | 85.85 | 83.44 | 85.32 | 1,487,145 | +0.91(+1.08%) |
May 16, 2022 | 83.68 | 84.83 | 83.68 | 84.41 | 1,765,859 | +0.73(+0.88%) |
May 13, 2022 | 83.40 | 84.00 | 82.82 | 83.67 | 1,963,145 | +0.43(+0.51%) |
May 12, 2022 | 84.04 | 84.18 | 82.12 | 83.25 | 1,969,985 | -0.61(-0.73%) |
May 11, 2022 | 86.00 | 86.31 | 83.64 | 83.86 | 2,850,386 | -1.76(-2.05%) |
May 10, 2022 | 86.85 | 88.11 | 85.00 | 85.62 | 3,488,539 | -0.70(-0.81%) |
May 09, 2022 | 86.14 | 86.54 | 83.54 | 86.31 | 3,714,231 | +1.88(+2.22%) |
May 06, 2022 | 84.55 | 84.97 | 83.81 | 84.44 | 2,400,756 | -0.07(-0.09%) |
May 05, 2022 | 85.36 | 85.98 | 83.79 | 84.51 | 1,690,401 | -1.24(-1.44%) |
May 04, 2022 | 84.44 | 86.00 | 83.74 | 85.75 | 2,034,728 | +1.98(+2.36%) |
May 03, 2022 | 84.87 | 85.69 | 82.30 | 83.77 | 3,324,277 | -2.60(-3.01%) |
May 02, 2022 | 87.87 | 88.05 | 84.72 | 86.37 | 2,196,484 | -0.24(-0.28%) |
Apr 29, 2022 | 88.92 | 88.96 | 86.44 | 86.61 | 1,773,014 | -2.35(-2.64%) |
Apr 28, 2022 | 87.47 | 89.03 | 87.24 | 88.96 | 1,840,008 | +1.92(+2.21%) |
Apr 27, 2022 | 86.44 | 87.98 | 85.76 | 87.04 | 1,514,346 | +0.97(+1.12%) |
Apr 26, 2022 | 87.98 | 88.32 | 86.04 | 86.07 | 1,701,912 | -1.79(-2.04%) |
Apr 25, 2022 | 88.02 | 88.26 | 85.70 | 87.87 | 2,415,986 | -0.38(-0.43%) |
Apr 22, 2022 | 90.96 | 90.96 | 88.19 | 88.25 | 2,243,497 | -2.67(-2.93%) |
Apr 21, 2022 | 91.74 | 92.54 | 90.79 | 90.92 | 1,834,244 | -0.57(-0.62%) |
Apr 20, 2022 | 90.86 | 92.20 | 90.57 | 91.48 | 1,919,370 | +0.86(+0.94%) |
Apr 19, 2022 | 88.71 | 90.94 | 88.42 | 90.63 | 2,090,815 | +2.23(+2.52%) |
Apr 18, 2022 | 88.62 | 89.52 | 87.93 | 88.40 | 2,239,238 | -0.34(-0.39%) |
Apr 14, 2022 | 88.10 | 89.32 | 87.93 | 88.74 | 1,459,783 | +0.89(+1.02%) |
Apr 13, 2022 | 87.06 | 87.88 | 86.42 | 87.85 | 1,480,238 | +0.98(+1.12%) |
Apr 12, 2022 | 87.34 | 87.84 | 86.42 | 86.87 | 1,771,064 | -0.35(-0.40%) |
Apr 11, 2022 | 86.36 | 87.74 | 85.98 | 87.22 | 2,348,147 | +1.28(+1.49%) |
Apr 08, 2022 | 85.34 | 86.36 | 85.14 | 85.94 | 1,993,473 | +0.93(+1.09%) |
Apr 07, 2022 | 84.51 | 85.39 | 83.90 | 85.01 | 2,174,925 | +0.50(+0.59%) |
Apr 06, 2022 | 83.67 | 85.10 | 83.55 | 84.51 | 2,558,277 | +0.66(+0.79%) |
Apr 05, 2022 | 83.40 | 84.41 | 83.40 | 83.85 | 2,103,359 | +0.32(+0.38%) |
Apr 04, 2022 | 84.32 | 84.57 | 82.11 | 83.53 | 2,400,261 | -1.11(-1.31%) |
Apr 01, 2022 | 83.67 | 84.66 | 83.48 | 84.64 | 1,808,053 | +1.31(+1.57%) |
Mar 31, 2022 | 82.23 | 83.85 | 82.23 | 83.33 | 2,177,546 | +0.86(+1.04%) |
Mar 30, 2022 | 82.60 | 82.72 | 81.79 | 82.47 | 1,728,877 | -0.10(-0.12%) |
Mar 29, 2022 | 81.08 | 82.66 | 81.00 | 82.58 | 2,193,237 | +1.91(+2.36%) |
Mar 28, 2022 | 80.82 | 81.07 | 79.84 | 80.67 | 2,707,565 | -0.15(-0.18%) |
Mar 25, 2022 | 80.17 | 80.85 | 79.96 | 80.82 | 2,128,034 | +0.56(+0.69%) |
Mar 24, 2022 | 80.10 | 80.61 | 79.64 | 80.26 | 1,822,090 | +0.56(+0.70%) |
Mar 23, 2022 | 80.71 | 81.19 | 78.93 | 79.70 | 2,469,012 | -0.98(-1.21%) |
Mar 22, 2022 | 80.56 | 81.11 | 79.54 | 80.68 | 2,851,472 | +0.19(+0.23%) |
Mar 21, 2022 | 81.22 | 82.09 | 80.24 | 80.49 | 2,956,635 | -0.52(-0.64%) |
Mar 18, 2022 | 82.21 | 82.21 | 80.33 | 81.01 | 5,269,944 | -1.36(-1.65%) |
Mar 17, 2022 | 80.94 | 82.83 | 80.79 | 82.37 | 2,822,443 | +1.28(+1.58%) |
Mar 16, 2022 | 80.02 | 81.72 | 79.15 | 81.09 | 3,727,157 | +1.41(+1.77%) |
Mar 15, 2022 | 79.23 | 80.00 | 77.30 | 79.67 | 7,201,630 | +0.19(+0.23%) |
Mar 14, 2022 | 80.65 | 81.02 | 78.26 | 79.49 | 5,742,030 | -1.99(-2.44%) |
Mar 11, 2022 | 83.99 | 84.54 | 81.30 | 81.48 | 3,245,193 | -2.15(-2.57%) |
Mar 10, 2022 | 84.07 | 84.33 | 82.88 | 83.63 | 4,143,623 | -0.64(-0.76%) |
Mar 09, 2022 | 87.26 | 87.79 | 83.21 | 84.27 | 4,818,695 | -1.56(-1.82%) |
Mar 08, 2022 | 86.09 | 87.39 | 84.86 | 85.83 | 2,846,614 | -0.22(-0.26%) |
Mar 07, 2022 | 86.80 | 87.07 | 85.59 | 86.05 | 3,086,095 | -0.88(-1.02%) |
Mar 04, 2022 | 87.39 | 87.87 | 86.42 | 86.94 | 2,977,557 | -1.70(-1.92%) |
Mar 03, 2022 | 88.10 | 89.57 | 87.96 | 88.64 | 3,327,323 | +0.28(+0.32%) |
Mar 02, 2022 | 87.67 | 89.30 | 87.57 | 88.36 | 4,424,878 | +1.12(+1.29%) |