Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.92 | 84.01 | 81.07 | 81.44 | 6,271,195 | -2.97(-3.52%) |
May 27, 2022 | 82.44 | 84.43 | 82.04 | 84.41 | 4,458,057 | +2.52(+3.08%) |
May 26, 2022 | 81.99 | 83.47 | 81.01 | 81.89 | 4,892,984 | -3.42(-4.01%) |
May 25, 2022 | 86.65 | 86.65 | 84.39 | 85.31 | 2,524,928 | -1.90(-2.18%) |
May 24, 2022 | 86.37 | 87.34 | 85.35 | 87.21 | 2,167,686 | +1.17(+1.36%) |
May 23, 2022 | 85.63 | 86.73 | 85.12 | 86.04 | 2,430,819 | +1.08(+1.27%) |
May 20, 2022 | 82.90 | 85.02 | 82.27 | 84.96 | 2,554,434 | +2.32(+2.81%) |
May 19, 2022 | 80.78 | 83.42 | 80.58 | 82.64 | 1,995,877 | +0.87(+1.06%) |
May 18, 2022 | 83.69 | 83.97 | 81.05 | 81.77 | 1,979,337 | -2.33(-2.77%) |
May 17, 2022 | 85.75 | 85.82 | 83.90 | 84.10 | 3,007,361 | -0.62(-0.73%) |
May 16, 2022 | 83.08 | 85.98 | 82.72 | 84.72 | 3,299,555 | +2.40(+2.92%) |
May 13, 2022 | 81.69 | 82.79 | 81.00 | 82.32 | 2,570,823 | +1.09(+1.34%) |
May 12, 2022 | 80.72 | 81.65 | 79.31 | 81.23 | 3,348,331 | +0.58(+0.72%) |
May 11, 2022 | 79.81 | 84.46 | 79.76 | 80.65 | 3,672,207 | +0.69(+0.86%) |
May 10, 2022 | 80.55 | 81.18 | 78.66 | 79.96 | 2,544,168 | +0.77(+0.97%) |
May 09, 2022 | 83.27 | 83.50 | 78.67 | 79.19 | 3,382,106 | -4.84(-5.76%) |
May 06, 2022 | 84.48 | 85.13 | 82.41 | 84.03 | 2,252,799 | -0.79(-0.93%) |
May 05, 2022 | 82.17 | 85.93 | 82.11 | 84.82 | 4,679,463 | +1.91(+2.30%) |
May 04, 2022 | 81.15 | 83.35 | 79.61 | 82.91 | 2,305,972 | +2.57(+3.20%) |
May 03, 2022 | 80.89 | 82.32 | 80.16 | 80.34 | 2,997,815 | +1.28(+1.62%) |
May 02, 2022 | 80.99 | 81.46 | 78.13 | 79.06 | 3,344,455 | -1.49(-1.85%) |
Apr 29, 2022 | 80.99 | 82.55 | 80.33 | 80.55 | 3,960,532 | -1.04(-1.27%) |
Apr 28, 2022 | 81.41 | 82.13 | 80.30 | 81.59 | 3,495,581 | +0.87(+1.08%) |
Apr 27, 2022 | 82.83 | 83.02 | 80.20 | 80.72 | 3,553,616 | -1.16(-1.42%) |
Apr 26, 2022 | 85.52 | 86.02 | 81.60 | 81.88 | 4,097,011 | -2.98(-3.51%) |
Apr 25, 2022 | 84.13 | 84.87 | 82.53 | 84.86 | 2,470,400 | +0.45(+0.53%) |
Apr 22, 2022 | 87.06 | 87.09 | 84.26 | 84.41 | 1,777,303 | -3.43(-3.90%) |
Apr 21, 2022 | 89.25 | 89.92 | 87.60 | 87.84 | 2,198,204 | -1.17(-1.31%) |
Apr 20, 2022 | 87.12 | 89.10 | 86.91 | 89.01 | 2,098,467 | +3.02(+3.51%) |
Apr 19, 2022 | 85.50 | 86.80 | 85.27 | 85.99 | 1,735,724 | +1.11(+1.31%) |
Apr 18, 2022 | 86.57 | 86.75 | 84.56 | 84.88 | 2,066,243 | -1.66(-1.92%) |
Apr 14, 2022 | 86.79 | 88.19 | 86.47 | 86.54 | 1,548,702 | +0.33(+0.38%) |
Apr 13, 2022 | 86.00 | 86.56 | 85.30 | 86.21 | 2,905,017 | +0.40(+0.47%) |
Apr 12, 2022 | 86.54 | 87.52 | 85.60 | 85.81 | 1,773,497 | -1.09(-1.25%) |
Apr 11, 2022 | 89.06 | 89.06 | 86.72 | 86.90 | 1,436,759 | -1.58(-1.79%) |
Apr 08, 2022 | 88.93 | 89.79 | 88.13 | 88.48 | 2,397,268 | -0.08(-0.09%) |
Apr 07, 2022 | 87.14 | 89.21 | 86.52 | 88.56 | 3,505,241 | +1.44(+1.65%) |
Apr 06, 2022 | 84.62 | 87.22 | 84.40 | 87.12 | 2,510,294 | +2.29(+2.70%) |
Apr 05, 2022 | 84.14 | 85.76 | 84.02 | 84.83 | 2,382,327 | +0.65(+0.77%) |
Apr 04, 2022 | 85.37 | 85.68 | 83.69 | 84.18 | 2,119,630 | -1.33(-1.56%) |
Apr 01, 2022 | 84.96 | 86.02 | 84.48 | 85.51 | 2,110,660 | +1.32(+1.57%) |
Mar 31, 2022 | 85.57 | 86.20 | 84.16 | 84.19 | 3,140,864 | -2.17(-2.51%) |
Mar 30, 2022 | 85.00 | 86.61 | 85.00 | 86.36 | 2,569,820 | +1.43(+1.68%) |
Mar 29, 2022 | 86.35 | 86.35 | 84.17 | 84.93 | 2,808,285 | -0.31(-0.36%) |
Mar 28, 2022 | 86.24 | 86.28 | 84.73 | 85.24 | 2,887,660 | -0.35(-0.41%) |
Mar 25, 2022 | 85.01 | 85.81 | 83.99 | 85.59 | 1,756,858 | +0.88(+1.04%) |
Mar 24, 2022 | 82.71 | 85.05 | 82.58 | 84.71 | 2,711,315 | +2.25(+2.73%) |
Mar 23, 2022 | 84.78 | 85.50 | 82.41 | 82.46 | 5,499,574 | -5.11(-5.84%) |
Mar 22, 2022 | 87.24 | 88.11 | 86.64 | 87.57 | 3,195,116 | +0.82(+0.95%) |
Mar 21, 2022 | 87.64 | 88.61 | 86.29 | 86.75 | 2,726,330 | -0.99(-1.13%) |
Mar 18, 2022 | 88.10 | 88.28 | 86.62 | 87.74 | 4,278,061 | -0.24(-0.27%) |
Mar 17, 2022 | 86.16 | 87.99 | 85.58 | 87.98 | 2,687,924 | +1.11(+1.28%) |
Mar 16, 2022 | 86.37 | 87.47 | 85.51 | 86.87 | 2,986,730 | +1.26(+1.47%) |
Mar 15, 2022 | 84.92 | 86.26 | 84.37 | 85.61 | 2,186,638 | +1.28(+1.52%) |
Mar 14, 2022 | 84.60 | 84.71 | 83.45 | 84.33 | 3,026,813 | +0.92(+1.10%) |
Mar 11, 2022 | 84.35 | 85.15 | 83.21 | 83.41 | 2,202,130 | -1.03(-1.22%) |
Mar 10, 2022 | 81.69 | 84.56 | 81.69 | 84.44 | 2,279,710 | +1.59(+1.92%) |
Mar 09, 2022 | 83.06 | 83.36 | 81.34 | 82.85 | 3,063,694 | +1.28(+1.57%) |
Mar 08, 2022 | 83.11 | 83.72 | 81.53 | 81.57 | 2,198,452 | -1.92(-2.30%) |
Mar 07, 2022 | 85.84 | 86.24 | 82.71 | 83.49 | 3,039,535 | -2.56(-2.98%) |
Mar 04, 2022 | 83.00 | 86.16 | 82.62 | 86.05 | 2,403,248 | +1.27(+1.50%) |
Mar 03, 2022 | 84.82 | 85.09 | 83.15 | 84.78 | 1,550,611 | +0.10(+0.12%) |
Mar 02, 2022 | 83.64 | 85.10 | 83.50 | 84.68 | 1,855,486 | +1.53(+1.84%) |