Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 81.93 | 81.95 | 81.38 | 81.60 | 7,985,653 | -0.42(-0.51%) |
May 27, 2022 | 82.30 | 82.82 | 81.86 | 82.02 | 6,752,642 | +0.13(+0.16%) |
May 26, 2022 | 81.58 | 82.05 | 81.54 | 81.88 | 5,168,125 | +0.27(+0.33%) |
May 25, 2022 | 81.02 | 81.70 | 80.97 | 81.61 | 7,175,936 | +0.72(+0.88%) |
May 24, 2022 | 80.20 | 80.92 | 80.16 | 80.90 | 5,491,550 | +0.70(+0.87%) |
May 23, 2022 | 80.18 | 80.43 | 80.01 | 80.20 | 4,066,150 | +0.05(+0.07%) |
May 20, 2022 | 79.85 | 80.21 | 79.60 | 80.15 | 4,289,888 | +0.52(+0.65%) |
May 19, 2022 | 79.32 | 79.90 | 79.23 | 79.63 | 5,667,038 | +0.43(+0.54%) |
May 18, 2022 | 79.55 | 79.65 | 79.15 | 79.20 | 5,845,400 | -0.51(-0.64%) |
May 17, 2022 | 79.68 | 79.87 | 79.49 | 79.71 | 4,882,620 | +0.29(+0.36%) |
May 16, 2022 | 79.81 | 80.00 | 79.37 | 79.42 | 5,404,496 | -0.43(-0.54%) |
May 13, 2022 | 80.05 | 80.37 | 79.65 | 79.85 | 5,759,580 | -0.13(-0.17%) |
May 12, 2022 | 79.70 | 80.12 | 79.58 | 79.99 | 6,582,868 | +0.05(+0.07%) |
May 11, 2022 | 79.50 | 80.26 | 79.21 | 79.93 | 9,547,224 | +0.35(+0.44%) |
May 10, 2022 | 79.75 | 79.97 | 79.48 | 79.58 | 7,665,308 | +0.39(+0.50%) |
May 09, 2022 | 79.47 | 79.58 | 78.89 | 79.19 | 8,143,741 | -0.71(-0.88%) |
May 06, 2022 | 80.32 | 80.50 | 79.73 | 79.90 | 7,583,205 | -1.09(-1.35%) |
May 05, 2022 | 81.41 | 81.41 | 80.40 | 80.99 | 10,269,057 | -1.23(-1.50%) |
May 04, 2022 | 80.94 | 82.32 | 80.67 | 82.22 | 11,044,522 | +1.39(+1.71%) |
May 03, 2022 | 80.96 | 81.13 | 80.80 | 80.84 | 5,799,824 | +0.34(+0.42%) |
May 02, 2022 | 81.01 | 81.05 | 80.11 | 80.50 | 7,734,540 | -0.44(-0.55%) |
Apr 29, 2022 | 81.62 | 81.87 | 80.86 | 80.94 | 9,285,775 | -1.40(-1.70%) |
Apr 28, 2022 | 82.07 | 82.42 | 81.74 | 82.34 | 4,860,933 | +0.15(+0.18%) |
Apr 27, 2022 | 82.24 | 82.56 | 82.10 | 82.19 | 6,333,387 | -0.22(-0.27%) |
Apr 26, 2022 | 83.04 | 83.04 | 82.41 | 82.41 | 5,891,482 | -0.57(-0.69%) |
Apr 25, 2022 | 82.07 | 83.09 | 82.07 | 82.98 | 10,226,119 | +0.96(+1.17%) |
Apr 22, 2022 | 82.82 | 82.98 | 81.38 | 82.02 | 9,912,177 | -0.88(-1.06%) |
Apr 21, 2022 | 83.58 | 83.59 | 82.73 | 82.90 | 6,166,784 | -0.76(-0.91%) |
Apr 20, 2022 | 83.50 | 83.73 | 83.33 | 83.66 | 3,646,426 | +0.57(+0.69%) |
Apr 19, 2022 | 83.09 | 83.34 | 82.99 | 83.09 | 4,942,898 | -0.33(-0.40%) |
Apr 18, 2022 | 83.56 | 83.81 | 83.32 | 83.41 | 2,850,819 | -0.04(-0.05%) |
Apr 14, 2022 | 84.12 | 84.21 | 83.41 | 83.46 | 7,588,700 | -0.78(-0.93%) |
Apr 13, 2022 | 84.15 | 84.55 | 84.06 | 84.24 | 5,056,185 | +0.21(+0.25%) |
Apr 12, 2022 | 84.33 | 84.52 | 83.95 | 84.03 | 6,316,219 | +0.31(+0.37%) |
Apr 11, 2022 | 84.17 | 84.18 | 83.62 | 83.72 | 7,164,068 | -1.01(-1.19%) |
Apr 08, 2022 | 85.12 | 85.16 | 84.66 | 84.72 | 6,629,898 | -0.74(-0.86%) |
Apr 07, 2022 | 85.52 | 85.72 | 85.23 | 85.46 | 5,114,183 | -0.25(-0.29%) |
Apr 06, 2022 | 85.30 | 86.10 | 85.14 | 85.71 | 8,666,544 | -0.26(-0.30%) |
Apr 05, 2022 | 86.83 | 87.03 | 85.85 | 85.97 | 8,697,453 | -1.41(-1.61%) |
Apr 04, 2022 | 87.00 | 87.57 | 86.90 | 87.38 | 5,742,126 | +0.34(+0.39%) |
Apr 01, 2022 | 86.38 | 87.28 | 86.17 | 87.04 | 9,747,948 | +0.31(+0.36%) |
Mar 31, 2022 | 86.81 | 87.11 | 86.61 | 86.73 | 5,907,553 | -0.09(-0.10%) |
Mar 30, 2022 | 86.31 | 86.92 | 86.31 | 86.81 | 5,356,525 | +0.06(+0.07%) |
Mar 29, 2022 | 86.59 | 87.01 | 86.55 | 86.75 | 10,420,149 | +0.84(+0.98%) |
Mar 28, 2022 | 85.44 | 85.93 | 85.32 | 85.91 | 9,125,770 | +0.82(+0.97%) |
Mar 25, 2022 | 85.15 | 85.16 | 84.65 | 85.08 | 4,764,646 | -0.20(-0.23%) |
Mar 24, 2022 | 84.93 | 85.32 | 84.60 | 85.28 | 7,616,957 | +0.34(+0.40%) |
Mar 23, 2022 | 84.74 | 85.18 | 84.68 | 84.94 | 7,470,972 | +0.07(+0.08%) |
Mar 22, 2022 | 85.00 | 85.12 | 84.78 | 84.87 | 8,214,902 | -0.15(-0.18%) |
Mar 21, 2022 | 85.98 | 86.17 | 84.92 | 85.02 | 7,942,255 | -1.52(-1.75%) |
Mar 18, 2022 | 86.39 | 86.86 | 86.26 | 86.54 | 7,879,686 | -0.35(-0.41%) |
Mar 17, 2022 | 86.02 | 87.30 | 85.83 | 86.89 | 9,913,455 | +0.55(+0.64%) |
Mar 16, 2022 | 85.43 | 86.41 | 84.53 | 86.34 | 14,935,299 | +1.73(+2.04%) |
Mar 15, 2022 | 84.32 | 84.74 | 84.24 | 84.61 | 8,596,263 | +0.51(+0.60%) |
Mar 14, 2022 | 84.40 | 84.58 | 83.83 | 84.11 | 6,212,492 | -0.18(-0.21%) |
Mar 11, 2022 | 84.97 | 85.07 | 84.09 | 84.29 | 6,438,049 | -0.66(-0.77%) |
Mar 10, 2022 | 84.51 | 85.05 | 84.24 | 84.94 | 8,295,941 | +0.12(+0.15%) |
Mar 09, 2022 | 84.87 | 85.40 | 84.51 | 84.82 | 11,522,856 | +0.82(+0.97%) |
Mar 08, 2022 | 83.39 | 85.05 | 83.39 | 84.00 | 11,714,864 | +0.73(+0.87%) |
Mar 07, 2022 | 83.92 | 83.92 | 83.11 | 83.27 | 7,182,604 | -0.64(-0.76%) |
Mar 04, 2022 | 84.97 | 84.99 | 83.64 | 83.91 | 10,732,138 | -1.86(-2.17%) |
Mar 03, 2022 | 86.06 | 86.82 | 85.52 | 85.78 | 11,291,052 | -0.37(-0.43%) |
Mar 02, 2022 | 86.58 | 87.56 | 85.83 | 86.15 | 17,437,564 | -0.19(-0.22%) |