Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.05 | 93.18 | 89.38 | 89.66 | 48,044,696 | -1.48(-1.63%) |
May 27, 2022 | 89.60 | 91.46 | 89.01 | 91.14 | 27,399,100 | +0.89(+0.98%) |
May 26, 2022 | 90.22 | 90.99 | 89.85 | 90.26 | 26,139,602 | +0.32(+0.35%) |
May 25, 2022 | 88.33 | 90.15 | 88.23 | 89.94 | 32,057,374 | +1.77(+2.01%) |
May 24, 2022 | 86.69 | 88.53 | 86.22 | 88.16 | 26,002,994 | +0.48(+0.54%) |
May 23, 2022 | 86.54 | 88.51 | 86.44 | 87.69 | 29,152,216 | +1.90(+2.21%) |
May 20, 2022 | 85.86 | 87.41 | 84.43 | 85.79 | 30,769,868 | +0.67(+0.79%) |
May 19, 2022 | 83.12 | 86.20 | 83.12 | 85.12 | 26,111,034 | +0.46(+0.54%) |
May 18, 2022 | 86.40 | 86.78 | 83.90 | 84.66 | 27,243,924 | -1.36(-1.59%) |
May 17, 2022 | 85.67 | 86.34 | 85.10 | 86.03 | 24,767,130 | +1.08(+1.28%) |
May 16, 2022 | 83.10 | 85.90 | 83.09 | 84.94 | 27,940,734 | +1.95(+2.35%) |
May 13, 2022 | 81.59 | 83.07 | 80.64 | 82.99 | 27,623,108 | +2.39(+2.97%) |
May 12, 2022 | 80.27 | 80.67 | 77.89 | 80.60 | 31,625,284 | +0.36(+0.45%) |
May 11, 2022 | 79.90 | 82.22 | 79.76 | 80.24 | 35,709,488 | +1.64(+2.08%) |
May 10, 2022 | 79.17 | 80.33 | 77.21 | 78.60 | 39,078,528 | +0.52(+0.66%) |
May 09, 2022 | 82.69 | 82.80 | 77.67 | 78.08 | 49,766,932 | -6.68(-7.89%) |
May 06, 2022 | 84.11 | 84.88 | 82.60 | 84.77 | 32,039,024 | +1.28(+1.53%) |
May 05, 2022 | 85.09 | 85.10 | 81.71 | 83.49 | 44,352,296 | -1.29(-1.52%) |
May 04, 2022 | 82.74 | 84.94 | 82.20 | 84.77 | 49,953,108 | +3.24(+3.98%) |
May 03, 2022 | 79.75 | 82.08 | 79.62 | 81.53 | 36,677,008 | +1.65(+2.06%) |
May 02, 2022 | 78.59 | 80.46 | 78.24 | 79.88 | 39,301,492 | +1.07(+1.36%) |
Apr 29, 2022 | 81.48 | 81.48 | 78.30 | 78.81 | 37,579,400 | -1.80(-2.24%) |
Apr 28, 2022 | 78.47 | 81.48 | 77.72 | 80.61 | 36,417,748 | +2.37(+3.02%) |
Apr 27, 2022 | 77.09 | 79.02 | 76.07 | 78.25 | 35,445,476 | +2.17(+2.86%) |
Apr 26, 2022 | 76.48 | 78.32 | 75.97 | 76.08 | 31,298,534 | +0.03(+0.04%) |
Apr 25, 2022 | 76.15 | 76.41 | 73.30 | 76.05 | 40,774,452 | -2.65(-3.37%) |
Apr 22, 2022 | 80.12 | 81.47 | 78.58 | 78.70 | 25,545,314 | -1.76(-2.18%) |
Apr 21, 2022 | 82.23 | 83.02 | 80.24 | 80.46 | 31,376,298 | -0.86(-1.06%) |
Apr 20, 2022 | 81.33 | 81.82 | 80.71 | 81.32 | 22,377,884 | +0.18(+0.23%) |
Apr 19, 2022 | 81.36 | 81.96 | 80.68 | 81.13 | 22,050,234 | -0.73(-0.89%) |
Apr 18, 2022 | 81.82 | 82.18 | 81.12 | 81.86 | 20,575,632 | +0.67(+0.82%) |
Apr 14, 2022 | 80.12 | 81.78 | 79.72 | 81.20 | 26,573,380 | +0.94(+1.18%) |
Apr 13, 2022 | 80.07 | 80.53 | 78.76 | 80.25 | 20,882,258 | +1.12(+1.41%) |
Apr 12, 2022 | 79.24 | 80.26 | 78.93 | 79.14 | 24,274,260 | +1.62(+2.09%) |
Apr 11, 2022 | 79.30 | 79.44 | 77.19 | 77.52 | 23,577,500 | -2.76(-3.44%) |
Apr 08, 2022 | 78.74 | 80.62 | 78.74 | 80.28 | 26,897,974 | +1.65(+2.10%) |
Apr 07, 2022 | 77.50 | 78.99 | 76.46 | 78.63 | 28,232,024 | +1.29(+1.67%) |
Apr 06, 2022 | 77.12 | 78.30 | 76.68 | 77.33 | 26,780,228 | +0.85(+1.11%) |
Apr 05, 2022 | 77.19 | 78.65 | 76.32 | 76.48 | 24,196,350 | -0.40(-0.52%) |
Apr 04, 2022 | 77.25 | 77.34 | 75.85 | 76.88 | 22,582,334 | +0.04(+0.05%) |
Apr 01, 2022 | 75.80 | 77.79 | 75.80 | 76.84 | 20,196,512 | +0.49(+0.64%) |
Mar 31, 2022 | 76.61 | 78.03 | 76.32 | 76.35 | 30,159,896 | -1.10(-1.42%) |
Mar 30, 2022 | 76.79 | 77.67 | 76.46 | 77.45 | 23,878,730 | +1.30(+1.71%) |
Mar 29, 2022 | 74.71 | 76.26 | 73.74 | 76.15 | 29,233,438 | -0.41(-0.53%) |
Mar 28, 2022 | 76.89 | 77.02 | 75.83 | 76.56 | 23,308,062 | -2.21(-2.81%) |
Mar 25, 2022 | 76.66 | 79.03 | 76.54 | 78.77 | 24,238,818 | +1.68(+2.18%) |
Mar 24, 2022 | 77.16 | 78.26 | 76.50 | 77.08 | 21,492,248 | +0.23(+0.30%) |
Mar 23, 2022 | 77.05 | 77.91 | 76.78 | 76.85 | 29,968,512 | +1.19(+1.58%) |
Mar 22, 2022 | 75.47 | 75.99 | 74.69 | 75.66 | 25,066,968 | -0.33(-0.44%) |
Mar 21, 2022 | 74.07 | 76.28 | 73.72 | 75.99 | 35,779,908 | +3.26(+4.49%) |
Mar 18, 2022 | 73.09 | 73.39 | 72.20 | 72.73 | 44,848,608 | -0.29(-0.39%) |
Mar 17, 2022 | 72.28 | 73.17 | 71.25 | 73.02 | 36,817,940 | +1.90(+2.66%) |
Mar 16, 2022 | 71.93 | 72.68 | 70.49 | 71.12 | 40,881,096 | -0.27(-0.38%) |
Mar 15, 2022 | 72.87 | 73.19 | 70.60 | 71.39 | 51,850,288 | -4.31(-5.69%) |
Mar 14, 2022 | 76.79 | 77.15 | 74.42 | 75.70 | 40,517,328 | -2.81(-3.58%) |
Mar 11, 2022 | 77.72 | 79.72 | 77.63 | 78.51 | 38,187,924 | -0.41(-0.52%) |
Mar 10, 2022 | 77.67 | 79.21 | 76.64 | 78.91 | 48,205,704 | +2.38(+3.10%) |
Mar 09, 2022 | 77.68 | 80.03 | 75.44 | 76.54 | 70,823,528 | -4.61(-5.68%) |
Mar 08, 2022 | 82.32 | 84.59 | 78.98 | 81.15 | 77,915,408 | +0.61(+0.76%) |
Mar 07, 2022 | 78.51 | 80.64 | 77.56 | 80.54 | 59,974,848 | +2.80(+3.60%) |
Mar 04, 2022 | 74.93 | 77.91 | 74.57 | 77.74 | 46,344,744 | +2.82(+3.76%) |
Mar 03, 2022 | 73.83 | 75.59 | 73.62 | 74.92 | 32,624,204 | +0.47(+0.63%) |
Mar 02, 2022 | 74.51 | 75.95 | 73.79 | 74.45 | 47,924,228 | +1.26(+1.72%) |