Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.88 | 87.56 | 85.90 | 87.00 | 24,148,822 | -0.99(-1.13%) |
May 27, 2022 | 87.23 | 88.02 | 86.73 | 87.99 | 10,368,960 | +0.73(+0.83%) |
May 26, 2022 | 89.09 | 89.10 | 86.02 | 87.26 | 18,247,530 | -1.36(-1.54%) |
May 25, 2022 | 89.20 | 89.57 | 88.05 | 88.62 | 11,823,785 | -0.84(-0.94%) |
May 24, 2022 | 89.10 | 89.62 | 88.45 | 89.47 | 9,542,667 | +0.77(+0.86%) |
May 23, 2022 | 88.47 | 89.73 | 88.29 | 88.70 | 9,591,261 | +0.26(+0.30%) |
May 20, 2022 | 87.39 | 88.94 | 87.39 | 88.43 | 12,379,941 | +1.38(+1.59%) |
May 19, 2022 | 86.26 | 87.55 | 85.91 | 87.05 | 11,764,160 | -0.01(-0.01%) |
May 18, 2022 | 87.50 | 88.07 | 86.75 | 87.06 | 13,452,132 | -0.85(-0.97%) |
May 17, 2022 | 87.26 | 89.39 | 86.51 | 87.91 | 18,604,200 | +0.64(+0.74%) |
May 16, 2022 | 85.83 | 87.79 | 85.72 | 87.27 | 14,807,293 | +1.81(+2.11%) |
May 13, 2022 | 85.74 | 86.07 | 84.38 | 85.47 | 10,904,308 | -0.40(-0.46%) |
May 12, 2022 | 84.94 | 85.88 | 83.53 | 85.86 | 15,031,092 | +1.55(+1.84%) |
May 11, 2022 | 82.64 | 85.84 | 82.64 | 84.31 | 17,281,096 | +1.30(+1.57%) |
May 10, 2022 | 83.30 | 84.41 | 82.50 | 83.01 | 13,095,204 | +0.16(+0.19%) |
May 09, 2022 | 82.72 | 83.25 | 82.16 | 82.85 | 12,608,796 | -0.71(-0.85%) |
May 06, 2022 | 82.94 | 84.06 | 82.70 | 83.56 | 12,934,612 | +0.36(+0.43%) |
May 05, 2022 | 83.59 | 83.81 | 82.27 | 83.20 | 10,100,470 | -0.48(-0.58%) |
May 04, 2022 | 81.84 | 83.92 | 81.64 | 83.68 | 11,385,728 | +1.34(+1.63%) |
May 03, 2022 | 82.23 | 83.42 | 81.70 | 82.34 | 8,913,060 | -0.52(-0.63%) |
May 02, 2022 | 83.87 | 83.98 | 81.89 | 82.86 | 12,826,373 | -0.98(-1.17%) |
Apr 29, 2022 | 83.81 | 85.09 | 83.27 | 83.84 | 16,888,194 | +0.10(+0.12%) |
Apr 28, 2022 | 81.06 | 84.48 | 80.35 | 83.74 | 22,316,612 | +3.94(+4.94%) |
Apr 27, 2022 | 79.69 | 80.48 | 79.03 | 79.79 | 11,404,807 | -0.07(-0.08%) |
Apr 26, 2022 | 81.07 | 81.48 | 79.78 | 79.86 | 9,530,411 | -0.91(-1.12%) |
Apr 25, 2022 | 79.96 | 81.12 | 78.96 | 80.77 | 11,183,661 | +0.80(+1.00%) |
Apr 22, 2022 | 81.17 | 81.43 | 79.88 | 79.96 | 8,390,914 | -1.55(-1.90%) |
Apr 21, 2022 | 81.69 | 82.46 | 80.72 | 81.52 | 9,057,908 | -0.22(-0.27%) |
Apr 20, 2022 | 80.84 | 82.07 | 80.81 | 81.73 | 9,222,976 | +0.63(+0.78%) |
Apr 19, 2022 | 81.27 | 81.38 | 80.47 | 81.10 | 8,986,014 | -0.26(-0.33%) |
Apr 18, 2022 | 81.69 | 82.67 | 81.00 | 81.36 | 8,457,406 | -0.79(-0.97%) |
Apr 14, 2022 | 81.42 | 82.73 | 80.74 | 82.16 | 23,374,208 | +0.74(+0.91%) |
Apr 13, 2022 | 81.11 | 81.52 | 80.19 | 81.42 | 13,480,437 | +0.47(+0.58%) |
Apr 12, 2022 | 81.30 | 81.81 | 80.56 | 80.95 | 13,268,177 | -0.95(-1.15%) |
Apr 11, 2022 | 83.49 | 84.59 | 81.47 | 81.89 | 15,212,458 | -0.99(-1.20%) |
Apr 08, 2022 | 81.90 | 83.03 | 81.90 | 82.89 | 12,069,216 | +0.83(+1.01%) |
Apr 07, 2022 | 81.06 | 82.35 | 80.31 | 82.05 | 13,861,970 | +1.73(+2.15%) |
Apr 06, 2022 | 79.75 | 80.88 | 79.52 | 80.32 | 14,729,075 | +1.18(+1.49%) |
Apr 05, 2022 | 79.09 | 80.76 | 78.94 | 79.14 | 12,738,360 | +0.22(+0.28%) |
Apr 04, 2022 | 78.93 | 79.30 | 78.21 | 78.92 | 9,563,065 | -0.03(-0.04%) |
Apr 01, 2022 | 77.70 | 79.01 | 77.18 | 78.95 | 10,670,196 | +1.39(+1.79%) |
Mar 31, 2022 | 78.37 | 78.82 | 77.46 | 77.56 | 13,196,495 | -0.33(-0.42%) |
Mar 30, 2022 | 77.37 | 78.18 | 77.20 | 77.89 | 9,865,884 | +0.78(+1.02%) |
Mar 29, 2022 | 77.19 | 77.29 | 76.33 | 77.11 | 7,825,467 | +0.34(+0.44%) |
Mar 28, 2022 | 76.92 | 77.20 | 76.32 | 76.77 | 7,480,749 | -0.12(-0.16%) |
Mar 25, 2022 | 76.18 | 76.93 | 76.05 | 76.89 | 7,538,275 | +0.88(+1.16%) |
Mar 24, 2022 | 75.66 | 76.26 | 75.36 | 76.01 | 8,044,518 | +0.64(+0.85%) |
Mar 23, 2022 | 74.96 | 76.17 | 74.90 | 75.37 | 8,959,946 | +0.41(+0.54%) |
Mar 22, 2022 | 74.94 | 75.42 | 74.46 | 74.96 | 10,624,642 | +0.23(+0.30%) |
Mar 21, 2022 | 75.31 | 76.05 | 74.60 | 74.74 | 11,084,200 | -0.05(-0.06%) |
Mar 18, 2022 | 74.85 | 75.38 | 74.33 | 74.78 | 22,283,230 | +0.16(+0.22%) |
Mar 17, 2022 | 73.88 | 75.03 | 73.79 | 74.62 | 10,873,358 | +0.78(+1.05%) |
Mar 16, 2022 | 74.64 | 74.78 | 73.40 | 73.85 | 11,581,284 | -0.49(-0.66%) |
Mar 15, 2022 | 73.43 | 74.69 | 73.17 | 74.34 | 12,062,283 | +0.81(+1.11%) |
Mar 14, 2022 | 73.64 | 74.31 | 73.08 | 73.53 | 10,668,585 | +0.20(+0.27%) |
Mar 11, 2022 | 73.38 | 74.61 | 73.27 | 73.33 | 10,058,381 | +0.35(+0.48%) |
Mar 10, 2022 | 72.74 | 72.46 | 72.98 | 9,574,590 | +0.09(+0.13%) | |
Mar 09, 2022 | 72.73 | 73.30 | 72.19 | 72.89 | 10,399,687 | +0.79(+1.09%) |
Mar 08, 2022 | 72.38 | 73.17 | 71.74 | 72.10 | 10,868,427 | -0.73(-1.00%) |
Mar 07, 2022 | 72.16 | 73.36 | 71.29 | 72.83 | 14,949,276 | -0.09(-0.13%) |
Mar 04, 2022 | 71.85 | 72.95 | 71.23 | 72.93 | 13,039,181 | +0.64(+0.88%) |
Mar 03, 2022 | 71.93 | 72.65 | 71.59 | 72.29 | 8,738,994 | +0.45(+0.63%) |
Mar 02, 2022 | 71.50 | 72.35 | 71.27 | 71.84 | 10,348,474 | +0.31(+0.43%) |