Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 87.99 | 88.32 | 84.70 | 85.47 | 7,408,644 | +0.01(+0.01%) |
May 27, 2022 | 84.33 | 85.52 | 84.11 | 85.46 | 2,372,109 | +0.87(+1.03%) |
May 26, 2022 | 83.15 | 85.10 | 83.15 | 84.59 | 3,779,801 | +2.11(+2.56%) |
May 25, 2022 | 82.21 | 82.69 | 81.53 | 82.48 | 1,940,199 | +0.48(+0.59%) |
May 24, 2022 | 82.03 | 82.84 | 81.34 | 82.00 | 1,533,223 | +0.03(+0.04%) |
May 23, 2022 | 81.36 | 82.16 | 80.91 | 81.97 | 2,987,036 | +0.32(+0.39%) |
May 20, 2022 | 81.21 | 81.84 | 80.25 | 81.65 | 3,084,561 | +1.07(+1.33%) |
May 19, 2022 | 78.50 | 81.35 | 78.45 | 80.58 | 4,133,741 | +1.29(+1.63%) |
May 18, 2022 | 82.02 | 82.04 | 78.65 | 79.29 | 3,874,360 | -1.82(-2.24%) |
May 17, 2022 | 83.05 | 83.63 | 80.86 | 81.11 | 4,095,146 | -2.00(-2.41%) |
May 16, 2022 | 80.98 | 83.39 | 80.82 | 83.11 | 4,816,267 | +1.83(+2.25%) |
May 13, 2022 | 80.60 | 81.42 | 79.93 | 81.28 | 4,194,483 | +2.05(+2.59%) |
May 12, 2022 | 78.49 | 79.47 | 77.91 | 79.23 | 4,319,704 | +1.05(+1.34%) |
May 11, 2022 | 77.76 | 79.04 | 77.39 | 78.18 | 4,658,344 | +3.65(+4.90%) |
May 10, 2022 | 77.07 | 77.33 | 74.22 | 74.53 | 5,731,786 | -2.04(-2.66%) |
May 09, 2022 | 79.81 | 80.03 | 76.38 | 76.57 | 5,629,842 | -5.56(-6.77%) |
May 06, 2022 | 81.63 | 82.41 | 80.43 | 82.13 | 5,679,735 | +1.65(+2.05%) |
May 05, 2022 | 82.21 | 82.37 | 79.23 | 80.48 | 5,985,919 | +0.26(+0.32%) |
May 04, 2022 | 79.40 | 80.72 | 78.66 | 80.22 | 5,408,790 | +3.53(+4.60%) |
May 03, 2022 | 76.92 | 77.83 | 76.04 | 76.69 | 2,989,656 | -1.69(-2.16%) |
May 02, 2022 | 75.38 | 78.43 | 74.86 | 78.38 | 4,466,935 | +1.22(+1.58%) |
Apr 29, 2022 | 78.80 | 79.68 | 76.94 | 77.16 | 6,097,920 | -0.92(-1.18%) |
Apr 28, 2022 | 76.28 | 78.23 | 75.86 | 78.08 | 6,856,656 | +1.71(+2.24%) |
Apr 27, 2022 | 75.12 | 76.61 | 74.87 | 76.37 | 4,514,403 | -0.09(-0.12%) |
Apr 26, 2022 | 75.33 | 76.94 | 74.37 | 76.46 | 7,350,208 | +1.81(+2.42%) |
Apr 25, 2022 | 72.64 | 74.99 | 71.98 | 74.65 | 5,072,196 | -1.66(-2.18%) |
Apr 22, 2022 | 76.98 | 77.47 | 76.28 | 76.31 | 3,730,473 | -1.81(-2.32%) |
Apr 21, 2022 | 78.34 | 79.27 | 77.07 | 78.12 | 4,811,460 | +0.88(+1.14%) |
Apr 20, 2022 | 77.51 | 77.92 | 75.57 | 77.24 | 5,051,126 | +0.38(+0.49%) |
Apr 19, 2022 | 78.06 | 78.08 | 76.34 | 76.86 | 7,574,901 | -3.55(-4.41%) |
Apr 18, 2022 | 80.81 | 81.68 | 80.00 | 80.41 | 5,313,745 | +0.84(+1.06%) |
Apr 14, 2022 | 77.34 | 80.44 | 77.23 | 79.57 | 7,437,254 | +1.15(+1.47%) |
Apr 13, 2022 | 77.15 | 78.56 | 75.89 | 78.42 | 6,916,479 | +2.44(+3.21%) |
Apr 12, 2022 | 74.95 | 76.38 | 74.91 | 75.98 | 6,835,234 | +3.68(+5.09%) |
Apr 11, 2022 | 71.75 | 72.76 | 71.30 | 72.30 | 5,207,154 | -1.81(-2.44%) |
Apr 08, 2022 | 72.69 | 74.60 | 72.39 | 74.11 | 5,666,332 | +1.00(+1.37%) |
Apr 07, 2022 | 73.26 | 73.84 | 71.08 | 73.11 | 5,746,117 | +0.06(+0.08%) |
Apr 06, 2022 | 76.25 | 76.75 | 72.16 | 73.05 | 7,027,808 | -1.75(-2.34%) |
Apr 05, 2022 | 77.34 | 77.71 | 74.54 | 74.80 | 7,540,096 | -2.06(-2.68%) |
Apr 04, 2022 | 76.46 | 77.20 | 75.33 | 76.86 | 6,153,675 | +2.69(+3.63%) |
Apr 01, 2022 | 73.37 | 74.80 | 73.25 | 74.17 | 4,926,715 | +0.05(+0.07%) |
Mar 31, 2022 | 75.76 | 76.84 | 73.34 | 74.12 | 10,734,581 | -3.79(-4.86%) |
Mar 30, 2022 | 78.07 | 78.70 | 77.30 | 77.91 | 5,238,090 | +1.76(+2.31%) |
Mar 29, 2022 | 72.30 | 76.43 | 72.07 | 76.15 | 8,948,720 | +1.62(+2.17%) |
Mar 28, 2022 | 76.85 | 77.92 | 74.15 | 74.53 | 8,927,572 | -6.21(-7.69%) |
Mar 25, 2022 | 78.88 | 81.73 | 78.41 | 80.74 | 7,537,833 | +0.99(+1.24%) |
Mar 24, 2022 | 81.67 | 81.78 | 79.30 | 79.75 | 4,408,866 | -2.20(-2.68%) |
Mar 23, 2022 | 81.38 | 82.48 | 81.08 | 81.95 | 6,147,269 | +3.39(+4.32%) |
Mar 22, 2022 | 78.69 | 79.65 | 77.55 | 78.56 | 4,172,944 | -0.98(-1.23%) |
Mar 21, 2022 | 77.41 | 79.66 | 77.26 | 79.54 | 6,350,602 | +4.90(+6.56%) |
Mar 18, 2022 | 74.25 | 75.00 | 73.55 | 74.64 | 4,440,891 | +0.96(+1.30%) |
Mar 17, 2022 | 72.65 | 74.44 | 72.39 | 73.68 | 9,647,509 | +5.40(+7.91%) |
Mar 16, 2022 | 70.64 | 71.08 | 67.73 | 68.28 | 7,388,701 | -0.35(-0.51%) |
Mar 15, 2022 | 69.57 | 70.55 | 67.90 | 68.63 | 13,555,437 | -4.21(-5.78%) |
Mar 14, 2022 | 73.53 | 73.56 | 71.46 | 72.84 | 9,448,402 | -3.56(-4.66%) |
Mar 11, 2022 | 74.81 | 76.55 | 74.26 | 76.40 | 7,937,354 | +2.34(+3.16%) |
Mar 10, 2022 | 77.06 | 72.98 | 74.06 | 11,713,533 | -1.41(-1.87%) | |
Mar 09, 2022 | 80.00 | 81.10 | 72.27 | 75.47 | 29,797,752 | -9.96(-11.66%) |
Mar 08, 2022 | 85.43 | 87.84 | 81.57 | 85.43 | 29,831,390 | +3.06(+3.71%) |
Mar 07, 2022 | 79.93 | 83.40 | 79.70 | 82.37 | 16,519,642 | +2.91(+3.66%) |
Mar 04, 2022 | 77.00 | 80.00 | 76.18 | 79.46 | 17,358,530 | +4.93(+6.61%) |
Mar 03, 2022 | 74.76 | 76.37 | 74.00 | 74.53 | 18,342,606 | -0.89(-1.18%) |
Mar 02, 2022 | 74.15 | 76.20 | 71.75 | 75.42 | 21,930,390 | +3.60(+5.01%) |