Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.74 | 97.01 | 94.10 | 94.34 | 5,912,820 | -0.86(-0.90%) |
May 27, 2022 | 92.36 | 95.70 | 92.34 | 95.20 | 3,869,835 | +2.85(+3.09%) |
May 26, 2022 | 93.48 | 94.17 | 92.15 | 92.34 | 3,500,993 | -0.37(-0.40%) |
May 25, 2022 | 90.76 | 93.23 | 90.54 | 92.72 | 3,656,877 | +2.16(+2.39%) |
May 24, 2022 | 88.00 | 90.82 | 87.68 | 90.56 | 3,286,931 | +1.58(+1.78%) |
May 23, 2022 | 89.05 | 89.76 | 88.13 | 88.98 | 4,509,836 | +1.21(+1.38%) |
May 20, 2022 | 89.30 | 89.75 | 85.61 | 87.77 | 4,100,150 | -0.53(-0.60%) |
May 19, 2022 | 86.33 | 89.30 | 85.73 | 88.30 | 5,026,835 | -0.18(-0.20%) |
May 18, 2022 | 90.96 | 91.31 | 87.36 | 88.48 | 4,320,481 | -2.04(-2.25%) |
May 17, 2022 | 91.11 | 91.39 | 89.32 | 90.52 | 4,045,394 | +0.59(+0.66%) |
May 16, 2022 | 87.74 | 90.76 | 87.74 | 89.92 | 4,924,049 | +2.30(+2.62%) |
May 13, 2022 | 85.86 | 87.89 | 85.86 | 87.63 | 3,593,931 | +3.16(+3.74%) |
May 12, 2022 | 84.68 | 84.92 | 82.21 | 84.47 | 4,221,973 | -0.01(-0.01%) |
May 11, 2022 | 84.62 | 86.13 | 83.46 | 84.48 | 3,218,958 | +1.51(+1.82%) |
May 10, 2022 | 83.74 | 85.72 | 81.36 | 82.97 | 4,519,233 | +0.08(+0.10%) |
May 09, 2022 | 87.32 | 87.72 | 82.59 | 82.88 | 5,584,504 | -6.37(-7.14%) |
May 06, 2022 | 88.86 | 89.42 | 86.23 | 89.26 | 4,419,435 | +1.70(+1.95%) |
May 05, 2022 | 89.49 | 89.63 | 85.64 | 87.55 | 5,881,721 | -1.53(-1.72%) |
May 04, 2022 | 84.98 | 89.34 | 84.25 | 89.08 | 6,341,113 | +4.98(+5.93%) |
May 03, 2022 | 82.80 | 84.52 | 82.78 | 84.10 | 4,633,362 | +1.49(+1.81%) |
May 02, 2022 | 80.29 | 82.86 | 79.74 | 82.61 | 4,621,522 | +2.24(+2.79%) |
Apr 29, 2022 | 82.10 | 83.67 | 80.10 | 80.36 | 6,789,857 | -0.42(-0.52%) |
Apr 28, 2022 | 77.47 | 81.29 | 76.93 | 80.78 | 4,566,731 | +3.89(+5.06%) |
Apr 27, 2022 | 75.85 | 77.91 | 74.73 | 76.89 | 4,838,870 | +1.05(+1.38%) |
Apr 26, 2022 | 75.42 | 77.29 | 75.07 | 75.84 | 5,230,015 | +0.80(+1.06%) |
Apr 25, 2022 | 75.29 | 75.96 | 72.33 | 75.05 | 6,019,713 | -2.41(-3.11%) |
Apr 22, 2022 | 79.65 | 80.33 | 77.34 | 77.46 | 3,733,871 | -2.16(-2.71%) |
Apr 21, 2022 | 83.14 | 83.84 | 79.23 | 79.61 | 4,937,277 | -2.70(-3.29%) |
Apr 20, 2022 | 83.15 | 83.96 | 82.00 | 82.32 | 3,039,527 | -0.63(-0.76%) |
Apr 19, 2022 | 80.55 | 83.83 | 80.39 | 82.95 | 5,528,066 | +2.21(+2.74%) |
Apr 18, 2022 | 77.51 | 80.75 | 76.52 | 80.73 | 3,972,193 | +3.99(+5.20%) |
Apr 14, 2022 | 77.18 | 77.89 | 76.69 | 76.74 | 3,254,925 | -0.27(-0.35%) |
Apr 13, 2022 | 76.35 | 77.24 | 75.62 | 77.01 | 2,870,590 | +1.08(+1.43%) |
Apr 12, 2022 | 77.34 | 78.48 | 75.69 | 75.93 | 3,178,404 | -0.48(-0.63%) |
Apr 11, 2022 | 77.43 | 77.99 | 76.11 | 76.41 | 4,290,035 | -1.63(-2.09%) |
Apr 08, 2022 | 77.50 | 78.67 | 77.02 | 78.04 | 5,059,297 | +1.08(+1.41%) |
Apr 07, 2022 | 79.81 | 80.26 | 74.26 | 76.96 | 8,110,452 | -2.41(-3.03%) |
Apr 06, 2022 | 80.17 | 80.58 | 78.94 | 79.36 | 2,766,583 | -0.21(-0.27%) |
Apr 05, 2022 | 80.57 | 81.66 | 79.56 | 79.58 | 3,242,130 | -0.70(-0.88%) |
Apr 04, 2022 | 80.29 | 80.59 | 79.23 | 80.28 | 2,603,080 | +0.66(+0.83%) |
Apr 01, 2022 | 80.06 | 81.04 | 78.30 | 79.62 | 3,459,478 | -0.40(-0.50%) |
Mar 31, 2022 | 80.59 | 82.18 | 79.95 | 80.02 | 5,212,639 | -0.97(-1.20%) |
Mar 30, 2022 | 78.40 | 81.05 | 78.40 | 80.99 | 4,871,830 | +3.68(+4.76%) |
Mar 29, 2022 | 75.03 | 77.39 | 74.67 | 77.32 | 3,827,729 | +1.09(+1.43%) |
Mar 28, 2022 | 76.42 | 77.08 | 75.45 | 76.22 | 4,549,847 | -1.44(-1.86%) |
Mar 25, 2022 | 74.83 | 77.67 | 74.64 | 77.67 | 4,634,467 | +2.53(+3.37%) |
Mar 24, 2022 | 74.69 | 75.33 | 73.92 | 75.14 | 4,261,037 | +0.79(+1.06%) |
Mar 23, 2022 | 74.57 | 75.01 | 73.97 | 74.35 | 3,717,418 | +0.44(+0.60%) |
Mar 22, 2022 | 74.29 | 74.64 | 72.54 | 73.91 | 3,823,348 | -0.78(-1.04%) |
Mar 21, 2022 | 74.10 | 75.40 | 73.90 | 74.69 | 4,618,477 | +1.73(+2.37%) |
Mar 18, 2022 | 72.01 | 73.03 | 70.86 | 72.95 | 8,927,755 | +1.12(+1.56%) |
Mar 17, 2022 | 71.57 | 72.23 | 70.47 | 71.83 | 5,223,422 | +0.97(+1.37%) |
Mar 16, 2022 | 70.17 | 71.18 | 69.90 | 70.86 | 4,352,207 | +1.07(+1.54%) |
Mar 15, 2022 | 71.24 | 71.86 | 68.41 | 69.79 | 6,396,477 | -2.71(-3.74%) |
Mar 14, 2022 | 74.14 | 75.00 | 71.56 | 72.50 | 6,268,030 | -2.32(-3.10%) |
Mar 11, 2022 | 74.62 | 76.05 | 73.92 | 74.82 | 7,771,097 | -0.41(-0.54%) |
Mar 10, 2022 | 74.29 | 75.33 | 75.22 | 11,644,357 | +1.72(+2.34%) | |
Mar 09, 2022 | 73.64 | 74.43 | 72.36 | 73.50 | 15,286,079 | -4.59(-5.88%) |
Mar 08, 2022 | 78.33 | 81.79 | 77.61 | 78.09 | 17,894,366 | +1.58(+2.07%) |
Mar 07, 2022 | 78.94 | 79.62 | 76.30 | 76.51 | 6,670,855 | -1.57(-2.02%) |
Mar 04, 2022 | 76.38 | 78.26 | 76.23 | 78.09 | 4,352,429 | +1.20(+1.57%) |
Mar 03, 2022 | 77.81 | 79.10 | 76.33 | 76.88 | 4,203,258 | -1.21(-1.55%) |
Mar 02, 2022 | 76.92 | 78.88 | 76.51 | 78.09 | 3,932,747 | +1.98(+2.60%) |