Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.53 | 85.52 | 82.95 | 84.68 | 4,383,985 | +0.25(+0.29%) |
May 27, 2022 | 82.91 | 84.47 | 82.91 | 84.43 | 2,099,117 | +1.72(+2.08%) |
May 26, 2022 | 81.44 | 83.23 | 81.29 | 82.71 | 3,206,182 | +2.26(+2.81%) |
May 25, 2022 | 79.99 | 80.68 | 79.23 | 80.45 | 2,913,396 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.71 | 80.12 | 3,474,420 | -1.03(-1.27%) |
May 23, 2022 | 80.35 | 81.36 | 79.93 | 81.15 | 2,955,018 | +1.27(+1.59%) |
May 20, 2022 | 80.04 | 80.48 | 77.97 | 79.88 | 3,267,615 | +0.32(+0.41%) |
May 19, 2022 | 79.03 | 80.58 | 78.57 | 79.56 | 2,967,440 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.47 | 79.81 | 3,503,783 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.35 | 81.92 | 82.51 | 4,330,807 | +1.85(+2.30%) |
May 16, 2022 | 79.82 | 81.21 | 79.13 | 80.66 | 3,617,401 | +0.74(+0.92%) |
May 13, 2022 | 79.46 | 80.56 | 78.81 | 79.92 | 3,748,825 | +0.89(+1.12%) |
May 12, 2022 | 78.72 | 79.33 | 77.37 | 79.03 | 3,856,252 | +0.13(+0.16%) |
May 11, 2022 | 79.69 | 80.99 | 78.74 | 78.90 | 3,991,849 | -0.46(-0.57%) |
May 10, 2022 | 80.83 | 81.21 | 78.89 | 79.36 | 3,462,601 | -0.76(-0.95%) |
May 09, 2022 | 82.16 | 82.34 | 79.66 | 80.12 | 4,403,197 | -3.42(-4.09%) |
May 06, 2022 | 84.37 | 84.37 | 82.28 | 83.54 | 3,437,072 | -1.16(-1.37%) |
May 05, 2022 | 86.62 | 87.16 | 83.72 | 84.69 | 3,132,313 | -2.00(-2.31%) |
May 04, 2022 | 81.40 | 87.08 | 79.18 | 86.70 | 6,044,493 | +0.82(+0.95%) |
May 03, 2022 | 85.26 | 86.42 | 84.38 | 85.88 | 3,508,901 | +0.05(+0.06%) |
May 02, 2022 | 85.21 | 86.80 | 83.91 | 85.83 | 3,592,573 | +0.24(+0.28%) |
Apr 29, 2022 | 87.31 | 87.82 | 85.41 | 85.59 | 3,147,122 | -2.02(-2.31%) |
Apr 28, 2022 | 86.64 | 87.85 | 85.57 | 87.62 | 2,444,814 | +1.61(+1.88%) |
Apr 27, 2022 | 85.27 | 86.85 | 84.98 | 86.00 | 2,098,719 | +0.89(+1.05%) |
Apr 26, 2022 | 86.94 | 87.73 | 85.09 | 85.11 | 2,643,341 | -2.41(-2.75%) |
Apr 25, 2022 | 88.19 | 88.27 | 85.04 | 87.52 | 2,776,657 | -1.32(-1.49%) |
Apr 22, 2022 | 91.16 | 91.43 | 88.72 | 88.84 | 2,702,909 | -2.95(-3.22%) |
Apr 21, 2022 | 93.00 | 93.99 | 91.55 | 91.79 | 2,332,839 | -0.41(-0.44%) |
Apr 20, 2022 | 91.61 | 92.61 | 91.60 | 92.20 | 2,165,488 | +1.38(+1.52%) |
Apr 19, 2022 | 89.83 | 91.01 | 89.38 | 90.82 | 2,438,836 | +1.63(+1.83%) |
Apr 18, 2022 | 87.92 | 89.72 | 87.92 | 89.19 | 2,161,832 | +1.05(+1.20%) |
Apr 14, 2022 | 88.83 | 89.18 | 87.95 | 88.14 | 5,604,927 | -0.43(-0.48%) |
Apr 13, 2022 | 88.14 | 88.95 | 87.76 | 88.57 | 2,128,466 | +0.47(+0.53%) |
Apr 12, 2022 | 88.83 | 89.64 | 87.70 | 88.10 | 2,311,033 | -0.34(-0.39%) |
Apr 11, 2022 | 89.84 | 90.09 | 88.23 | 88.44 | 2,948,099 | -1.32(-1.47%) |
Apr 08, 2022 | 91.24 | 91.33 | 89.27 | 89.76 | 3,856,388 | -1.25(-1.38%) |
Apr 07, 2022 | 90.70 | 91.30 | 90.02 | 91.01 | 3,005,957 | -0.28(-0.30%) |
Apr 06, 2022 | 90.55 | 91.84 | 90.02 | 91.29 | 2,991,328 | -0.36(-0.39%) |
Apr 05, 2022 | 93.22 | 93.58 | 91.25 | 91.65 | 2,888,753 | -1.65(-1.77%) |
Apr 04, 2022 | 93.09 | 93.68 | 92.21 | 93.30 | 2,774,471 | -0.11(-0.12%) |
Apr 01, 2022 | 94.04 | 94.33 | 92.74 | 93.42 | 2,543,273 | +0.35(+0.38%) |
Mar 31, 2022 | 93.77 | 94.92 | 93.02 | 93.06 | 2,935,987 | -0.88(-0.94%) |
Mar 30, 2022 | 93.67 | 94.87 | 93.58 | 93.95 | 1,681,610 | -0.08(-0.08%) |
Mar 29, 2022 | 93.72 | 94.30 | 91.64 | 94.02 | 3,069,869 | +0.80(+0.86%) |
Mar 28, 2022 | 92.66 | 93.25 | 91.91 | 93.23 | 2,301,407 | -0.28(-0.29%) |
Mar 25, 2022 | 92.79 | 93.57 | 92.51 | 93.50 | 2,250,424 | +0.70(+0.76%) |
Mar 24, 2022 | 93.44 | 93.68 | 92.47 | 92.80 | 2,236,491 | +0.46(+0.49%) |
Mar 23, 2022 | 92.69 | 93.19 | 92.23 | 92.34 | 2,422,737 | -0.69(-0.74%) |
Mar 22, 2022 | 93.63 | 93.95 | 92.27 | 93.04 | 3,448,188 | -0.17(-0.18%) |
Mar 21, 2022 | 92.87 | 93.89 | 92.34 | 93.21 | 3,906,782 | +1.14(+1.24%) |
Mar 18, 2022 | 90.50 | 92.33 | 89.10 | 92.07 | 16,967,838 | +1.43(+1.58%) |
Mar 17, 2022 | 88.72 | 90.75 | 88.38 | 90.63 | 3,838,415 | +1.64(+1.85%) |
Mar 16, 2022 | 88.38 | 89.72 | 86.90 | 88.99 | 4,613,321 | +1.05(+1.20%) |
Mar 15, 2022 | 88.14 | 88.32 | 86.43 | 87.94 | 4,197,491 | +0.31(+0.36%) |
Mar 14, 2022 | 88.80 | 89.34 | 86.64 | 87.63 | 3,823,352 | -0.65(-0.73%) |
Mar 11, 2022 | 90.54 | 91.56 | 88.14 | 88.27 | 3,413,311 | -1.65(-1.84%) |
Mar 10, 2022 | 89.33 | 89.92 | 3,479,106 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.42 | 92.44 | 89.32 | 89.59 | 4,372,769 | +0.66(+0.74%) |
Mar 08, 2022 | 87.50 | 91.97 | 87.46 | 88.94 | 5,133,116 | +1.96(+2.25%) |
Mar 07, 2022 | 87.07 | 88.75 | 86.26 | 86.98 | 3,736,943 | +0.06(+0.07%) |
Mar 04, 2022 | 86.98 | 87.44 | 86.18 | 86.92 | 3,262,515 | -1.56(-1.76%) |
Mar 03, 2022 | 89.20 | 89.49 | 87.52 | 88.48 | 2,644,464 | -0.01(-0.01%) |
Mar 02, 2022 | 85.54 | 89.00 | 85.51 | 88.49 | 3,457,135 | +3.53(+4.16%) |