Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.80 | 93.94 | 90.11 | 90.39 | 47,657,600 | -1.50(-1.63%) |
May 27, 2022 | 90.33 | 92.20 | 89.73 | 91.88 | 27,178,346 | +0.89(+0.98%) |
May 26, 2022 | 90.95 | 91.73 | 90.58 | 90.99 | 25,928,994 | +0.32(+0.35%) |
May 25, 2022 | 89.05 | 90.89 | 88.95 | 90.67 | 31,799,086 | +1.79(+2.01%) |
May 24, 2022 | 87.39 | 89.25 | 86.92 | 88.88 | 25,793,488 | +0.48(+0.54%) |
May 23, 2022 | 87.24 | 89.23 | 87.14 | 88.40 | 28,917,336 | +1.91(+2.21%) |
May 20, 2022 | 86.56 | 88.12 | 85.11 | 86.49 | 30,521,956 | +0.68(+0.79%) |
May 19, 2022 | 83.80 | 86.90 | 83.80 | 85.81 | 25,900,658 | +0.46(+0.54%) |
May 18, 2022 | 87.10 | 87.49 | 84.58 | 85.35 | 27,024,420 | -1.37(-1.59%) |
May 17, 2022 | 86.37 | 87.04 | 85.79 | 86.72 | 24,567,580 | +1.09(+1.28%) |
May 16, 2022 | 83.78 | 86.60 | 83.77 | 85.63 | 27,715,616 | +1.97(+2.35%) |
May 13, 2022 | 82.25 | 83.74 | 81.30 | 83.66 | 27,400,548 | +2.41(+2.97%) |
May 12, 2022 | 80.92 | 81.33 | 78.52 | 81.25 | 31,370,480 | +0.37(+0.45%) |
May 11, 2022 | 80.55 | 82.89 | 80.41 | 80.89 | 35,421,780 | +1.65(+2.08%) |
May 10, 2022 | 79.82 | 80.98 | 77.83 | 79.24 | 38,763,672 | +0.52(+0.66%) |
May 09, 2022 | 83.36 | 83.47 | 78.31 | 78.72 | 49,365,960 | -6.74(-7.89%) |
May 06, 2022 | 84.79 | 85.57 | 83.27 | 85.45 | 31,780,886 | +1.29(+1.53%) |
May 05, 2022 | 85.78 | 85.79 | 82.38 | 84.17 | 43,994,948 | -1.30(-1.52%) |
May 04, 2022 | 83.41 | 85.63 | 82.86 | 85.46 | 49,550,636 | +3.27(+3.98%) |
May 03, 2022 | 80.39 | 82.74 | 80.26 | 82.19 | 36,381,504 | +1.66(+2.06%) |
May 02, 2022 | 79.23 | 81.12 | 78.87 | 80.53 | 38,984,840 | +1.08(+1.36%) |
Apr 29, 2022 | 82.15 | 82.15 | 78.94 | 79.45 | 37,276,624 | -1.82(-2.24%) |
Apr 28, 2022 | 79.11 | 82.14 | 78.35 | 81.27 | 36,124,332 | +2.39(+3.02%) |
Apr 27, 2022 | 77.72 | 79.66 | 76.68 | 78.88 | 35,159,892 | +2.19(+2.86%) |
Apr 26, 2022 | 77.10 | 78.96 | 76.59 | 76.69 | 31,046,362 | +0.03(+0.04%) |
Apr 25, 2022 | 76.77 | 77.03 | 73.90 | 76.67 | 40,445,932 | -2.67(-3.37%) |
Apr 22, 2022 | 80.77 | 82.13 | 79.22 | 79.34 | 25,339,496 | -1.77(-2.18%) |
Apr 21, 2022 | 82.90 | 83.69 | 80.89 | 81.11 | 31,123,500 | -0.87(-1.06%) |
Apr 20, 2022 | 81.99 | 82.48 | 81.36 | 81.98 | 22,197,586 | +0.19(+0.23%) |
Apr 19, 2022 | 82.02 | 82.63 | 81.33 | 81.79 | 21,872,576 | -0.74(-0.89%) |
Apr 18, 2022 | 82.48 | 82.84 | 81.78 | 82.53 | 20,409,856 | +0.67(+0.82%) |
Apr 14, 2022 | 80.78 | 82.44 | 80.37 | 81.86 | 26,359,278 | +0.95(+1.17%) |
Apr 13, 2022 | 80.72 | 81.19 | 79.40 | 80.91 | 20,714,010 | +1.13(+1.41%) |
Apr 12, 2022 | 79.88 | 80.92 | 79.57 | 79.78 | 24,078,682 | +1.63(+2.09%) |
Apr 11, 2022 | 79.95 | 80.09 | 77.82 | 78.15 | 23,387,538 | -2.79(-3.44%) |
Apr 08, 2022 | 79.38 | 81.28 | 79.38 | 80.93 | 26,681,258 | +1.67(+2.10%) |
Apr 07, 2022 | 78.13 | 79.63 | 77.08 | 79.27 | 28,004,560 | +1.30(+1.67%) |
Apr 06, 2022 | 77.75 | 78.94 | 77.30 | 77.96 | 26,564,460 | +0.86(+1.11%) |
Apr 05, 2022 | 77.82 | 79.28 | 76.94 | 77.10 | 24,001,400 | -0.40(-0.52%) |
Apr 04, 2022 | 77.88 | 77.97 | 76.47 | 77.50 | 22,400,388 | +0.04(+0.05%) |
Apr 01, 2022 | 76.41 | 78.42 | 76.41 | 77.47 | 20,033,790 | +0.49(+0.64%) |
Mar 31, 2022 | 77.23 | 78.66 | 76.94 | 76.97 | 29,916,898 | -1.11(-1.42%) |
Mar 30, 2022 | 77.41 | 78.30 | 77.08 | 78.08 | 23,686,340 | +1.31(+1.71%) |
Mar 29, 2022 | 75.31 | 76.88 | 74.34 | 76.77 | 28,997,904 | -0.41(-0.53%) |
Mar 28, 2022 | 77.51 | 77.64 | 76.44 | 77.18 | 23,120,270 | -2.23(-2.81%) |
Mar 25, 2022 | 77.28 | 79.68 | 77.16 | 79.41 | 24,043,526 | +1.70(+2.18%) |
Mar 24, 2022 | 77.78 | 78.89 | 77.12 | 77.71 | 21,319,086 | +0.23(+0.30%) |
Mar 23, 2022 | 77.67 | 78.54 | 77.40 | 77.48 | 29,727,056 | +1.20(+1.58%) |
Mar 22, 2022 | 76.08 | 76.61 | 75.30 | 76.27 | 24,865,004 | -0.34(-0.44%) |
Mar 21, 2022 | 74.67 | 76.90 | 74.32 | 76.61 | 35,491,632 | +3.29(+4.49%) |
Mar 18, 2022 | 73.68 | 73.99 | 72.79 | 73.32 | 44,487,264 | -0.29(-0.39%) |
Mar 17, 2022 | 72.86 | 73.77 | 71.83 | 73.61 | 36,521,300 | +1.91(+2.66%) |
Mar 16, 2022 | 72.52 | 73.27 | 71.06 | 71.70 | 40,551,720 | -0.27(-0.38%) |
Mar 15, 2022 | 73.46 | 73.79 | 71.18 | 71.97 | 51,432,532 | -4.34(-5.69%) |
Mar 14, 2022 | 77.41 | 77.77 | 75.02 | 76.31 | 40,190,884 | -2.83(-3.58%) |
Mar 11, 2022 | 78.35 | 80.37 | 78.26 | 79.14 | 37,880,244 | -0.41(-0.52%) |
Mar 10, 2022 | 78.30 | 79.85 | 77.26 | 79.55 | 47,817,312 | +2.40(+3.10%) |
Mar 09, 2022 | 78.31 | 80.68 | 76.05 | 77.16 | 70,252,904 | -4.65(-5.68%) |
Mar 08, 2022 | 82.99 | 85.28 | 79.62 | 81.81 | 77,287,640 | +0.62(+0.76%) |
Mar 07, 2022 | 79.14 | 81.30 | 78.19 | 81.19 | 59,491,632 | +2.82(+3.60%) |
Mar 04, 2022 | 75.54 | 78.54 | 75.17 | 78.37 | 45,971,344 | +2.84(+3.76%) |
Mar 03, 2022 | 74.43 | 76.21 | 74.21 | 75.53 | 32,361,350 | +0.48(+0.63%) |
Mar 02, 2022 | 75.12 | 76.56 | 74.39 | 75.05 | 47,538,104 | +1.27(+1.72%) |