Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.96 | 96.22 | 93.34 | 93.57 | 5,961,435 | -0.85(-0.90%) |
May 27, 2022 | 91.61 | 94.92 | 91.59 | 94.42 | 3,901,653 | +2.83(+3.09%) |
May 26, 2022 | 92.71 | 93.40 | 91.40 | 91.59 | 3,529,778 | -0.37(-0.40%) |
May 25, 2022 | 90.02 | 92.47 | 89.80 | 91.96 | 3,686,944 | +2.14(+2.39%) |
May 24, 2022 | 87.29 | 90.08 | 86.97 | 89.82 | 3,313,956 | +1.57(+1.78%) |
May 23, 2022 | 88.32 | 89.03 | 87.42 | 88.25 | 4,546,916 | +1.20(+1.38%) |
May 20, 2022 | 88.58 | 89.02 | 84.91 | 87.05 | 4,133,862 | -0.53(-0.60%) |
May 19, 2022 | 85.63 | 88.57 | 85.03 | 87.58 | 5,068,165 | -0.17(-0.20%) |
May 18, 2022 | 90.22 | 90.57 | 86.64 | 87.76 | 4,356,004 | -2.02(-2.25%) |
May 17, 2022 | 90.37 | 90.64 | 88.59 | 89.78 | 4,078,655 | +0.59(+0.66%) |
May 16, 2022 | 87.02 | 90.02 | 87.02 | 89.19 | 4,964,534 | +2.28(+2.62%) |
May 13, 2022 | 85.16 | 87.18 | 85.16 | 86.91 | 3,623,480 | +3.13(+3.74%) |
May 12, 2022 | 83.99 | 84.22 | 81.54 | 83.78 | 4,256,686 | -0.01(-0.01%) |
May 11, 2022 | 83.93 | 85.42 | 82.78 | 83.79 | 3,245,424 | +1.50(+1.82%) |
May 10, 2022 | 83.06 | 85.02 | 80.69 | 82.29 | 4,556,390 | +0.08(+0.10%) |
May 09, 2022 | 86.61 | 87.00 | 81.91 | 82.21 | 5,630,419 | -6.32(-7.14%) |
May 06, 2022 | 88.13 | 88.69 | 85.52 | 88.53 | 4,455,771 | +1.69(+1.95%) |
May 05, 2022 | 88.76 | 88.90 | 84.95 | 86.84 | 5,930,080 | -1.52(-1.72%) |
May 04, 2022 | 84.28 | 88.61 | 83.56 | 88.35 | 6,393,249 | +4.94(+5.93%) |
May 03, 2022 | 82.12 | 83.83 | 82.11 | 83.41 | 4,671,457 | +1.48(+1.81%) |
May 02, 2022 | 79.64 | 82.19 | 79.09 | 81.93 | 4,659,520 | +2.22(+2.79%) |
Apr 29, 2022 | 81.43 | 82.99 | 79.44 | 79.71 | 6,845,682 | -0.41(-0.52%) |
Apr 28, 2022 | 76.84 | 80.63 | 76.30 | 80.12 | 4,604,278 | +3.86(+5.06%) |
Apr 27, 2022 | 75.23 | 77.28 | 74.12 | 76.26 | 4,878,655 | +1.04(+1.38%) |
Apr 26, 2022 | 74.80 | 76.66 | 74.46 | 75.23 | 5,273,016 | +0.79(+1.06%) |
Apr 25, 2022 | 74.67 | 75.34 | 71.74 | 74.44 | 6,069,207 | -2.39(-3.11%) |
Apr 22, 2022 | 79.00 | 79.67 | 76.71 | 76.82 | 3,764,570 | -2.14(-2.71%) |
Apr 21, 2022 | 82.46 | 83.15 | 78.59 | 78.96 | 4,977,871 | -2.68(-3.29%) |
Apr 20, 2022 | 82.47 | 83.27 | 81.33 | 81.65 | 3,064,518 | -0.62(-0.76%) |
Apr 19, 2022 | 79.89 | 83.15 | 79.74 | 82.27 | 5,573,518 | +2.20(+2.74%) |
Apr 18, 2022 | 76.88 | 80.09 | 75.90 | 80.08 | 4,004,852 | +3.96(+5.20%) |
Apr 14, 2022 | 76.55 | 77.26 | 76.06 | 76.12 | 3,281,687 | -0.27(-0.35%) |
Apr 13, 2022 | 75.73 | 76.61 | 75.00 | 76.38 | 2,894,192 | +1.07(+1.43%) |
Apr 12, 2022 | 76.71 | 77.84 | 75.07 | 75.31 | 3,204,537 | -0.48(-0.63%) |
Apr 11, 2022 | 76.80 | 77.36 | 75.49 | 75.79 | 4,325,307 | -1.62(-2.09%) |
Apr 08, 2022 | 76.87 | 78.03 | 76.39 | 77.40 | 5,100,894 | +1.07(+1.41%) |
Apr 07, 2022 | 79.16 | 79.61 | 73.65 | 76.33 | 8,177,135 | -2.39(-3.03%) |
Apr 06, 2022 | 79.52 | 79.92 | 78.29 | 78.72 | 2,789,330 | -0.21(-0.27%) |
Apr 05, 2022 | 79.91 | 80.99 | 78.91 | 78.93 | 3,268,787 | -0.70(-0.88%) |
Apr 04, 2022 | 79.64 | 79.93 | 78.59 | 79.63 | 2,624,482 | +0.65(+0.83%) |
Apr 01, 2022 | 79.41 | 80.38 | 77.66 | 78.97 | 3,487,922 | -0.40(-0.50%) |
Mar 31, 2022 | 79.93 | 81.51 | 79.30 | 79.37 | 5,255,497 | -0.96(-1.20%) |
Mar 30, 2022 | 77.76 | 80.39 | 77.76 | 80.33 | 4,911,886 | +3.65(+4.76%) |
Mar 29, 2022 | 74.42 | 76.76 | 74.06 | 76.69 | 3,859,200 | +1.08(+1.43%) |
Mar 28, 2022 | 75.79 | 76.46 | 74.83 | 75.60 | 4,587,256 | -1.43(-1.86%) |
Mar 25, 2022 | 74.22 | 77.04 | 74.03 | 77.04 | 4,672,572 | +2.51(+3.37%) |
Mar 24, 2022 | 74.08 | 74.72 | 73.31 | 74.53 | 4,296,071 | +0.78(+1.06%) |
Mar 23, 2022 | 73.96 | 74.40 | 73.37 | 73.75 | 3,747,982 | +0.44(+0.60%) |
Mar 22, 2022 | 73.68 | 74.03 | 71.95 | 73.31 | 3,854,783 | -0.77(-1.04%) |
Mar 21, 2022 | 73.50 | 74.78 | 73.30 | 74.08 | 4,656,449 | +1.72(+2.37%) |
Mar 18, 2022 | 71.42 | 72.43 | 70.28 | 72.36 | 9,001,159 | +1.11(+1.56%) |
Mar 17, 2022 | 70.99 | 71.64 | 69.90 | 71.25 | 5,266,368 | +0.96(+1.37%) |
Mar 16, 2022 | 69.59 | 70.59 | 69.33 | 70.28 | 4,387,991 | +1.07(+1.54%) |
Mar 15, 2022 | 70.66 | 71.27 | 67.85 | 69.22 | 6,449,069 | -2.69(-3.74%) |
Mar 14, 2022 | 73.53 | 74.39 | 70.97 | 71.91 | 6,319,565 | -2.30(-3.10%) |
Mar 11, 2022 | 74.01 | 75.43 | 73.31 | 74.21 | 7,834,991 | -0.40(-0.54%) |
Mar 10, 2022 | 73.68 | 74.72 | 74.61 | 11,740,097 | +1.71(+2.34%) | |
Mar 09, 2022 | 73.04 | 73.82 | 71.77 | 72.90 | 15,411,760 | -4.56(-5.88%) |
Mar 08, 2022 | 77.69 | 81.12 | 76.98 | 77.46 | 18,041,492 | +1.57(+2.07%) |
Mar 07, 2022 | 78.29 | 78.97 | 75.68 | 75.89 | 6,725,702 | -1.56(-2.02%) |
Mar 04, 2022 | 75.76 | 77.62 | 75.61 | 77.45 | 4,388,215 | +1.19(+1.57%) |
Mar 03, 2022 | 77.17 | 78.45 | 75.71 | 76.25 | 4,237,817 | -1.20(-1.55%) |
Mar 02, 2022 | 76.29 | 78.24 | 75.89 | 77.46 | 3,965,082 | +1.97(+2.60%) |