Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.24 | 79.81 | 78.21 | 79.30 | 2,722,708 | -0.28(-0.36%) |
May 27, 2022 | 78.05 | 79.76 | 78.03 | 79.58 | 2,045,682 | +1.54(+1.98%) |
May 26, 2022 | 77.12 | 78.79 | 76.51 | 78.03 | 2,797,442 | +3.49(+4.68%) |
May 25, 2022 | 72.67 | 75.05 | 72.60 | 74.55 | 2,463,658 | +1.91(+2.63%) |
May 24, 2022 | 73.32 | 73.49 | 71.37 | 72.64 | 2,918,854 | -1.39(-1.88%) |
May 23, 2022 | 73.16 | 74.05 | 71.91 | 74.03 | 1,711,444 | +1.52(+2.09%) |
May 20, 2022 | 74.98 | 75.26 | 70.89 | 72.51 | 3,479,200 | -1.98(-2.66%) |
May 19, 2022 | 75.24 | 75.76 | 73.50 | 74.49 | 2,831,260 | -1.54(-2.02%) |
May 18, 2022 | 79.98 | 80.32 | 75.72 | 76.03 | 2,105,454 | -4.91(-6.06%) |
May 17, 2022 | 80.38 | 81.07 | 79.73 | 80.94 | 1,582,539 | +1.30(+1.63%) |
May 16, 2022 | 79.80 | 80.33 | 79.26 | 79.64 | 1,507,092 | -0.18(-0.22%) |
May 13, 2022 | 78.57 | 80.74 | 78.53 | 79.82 | 2,141,305 | +2.00(+2.57%) |
May 12, 2022 | 79.26 | 79.26 | 76.43 | 77.82 | 2,827,948 | -1.37(-1.72%) |
May 11, 2022 | 81.36 | 82.22 | 78.81 | 79.18 | 4,325,718 | -1.87(-2.31%) |
May 10, 2022 | 83.84 | 85.47 | 80.54 | 81.06 | 7,216,484 | +4.68(+6.13%) |
May 09, 2022 | 76.69 | 77.97 | 75.95 | 76.38 | 3,641,414 | -1.32(-1.70%) |
May 06, 2022 | 78.54 | 78.82 | 76.39 | 77.70 | 2,536,401 | -1.08(-1.38%) |
May 05, 2022 | 79.96 | 80.45 | 78.15 | 78.78 | 2,900,968 | -2.42(-2.98%) |
May 04, 2022 | 80.54 | 81.35 | 79.03 | 81.20 | 3,284,088 | +0.41(+0.51%) |
May 03, 2022 | 80.75 | 81.23 | 79.22 | 80.79 | 2,441,056 | +0.58(+0.73%) |
May 02, 2022 | 81.38 | 81.39 | 78.52 | 80.20 | 2,702,640 | -0.32(-0.40%) |
Apr 29, 2022 | 83.11 | 83.73 | 80.30 | 80.52 | 3,680,618 | -2.68(-3.22%) |
Apr 28, 2022 | 83.12 | 83.31 | 82.02 | 83.20 | 1,957,588 | +0.57(+0.68%) |
Apr 27, 2022 | 82.53 | 84.10 | 82.06 | 82.63 | 2,247,129 | +0.07(+0.08%) |
Apr 26, 2022 | 84.68 | 84.68 | 82.48 | 82.57 | 1,997,493 | -1.97(-2.33%) |
Apr 25, 2022 | 83.54 | 84.72 | 82.32 | 84.53 | 2,506,156 | +0.89(+1.06%) |
Apr 22, 2022 | 84.25 | 84.95 | 83.53 | 83.65 | 2,513,425 | -0.89(-1.05%) |
Apr 21, 2022 | 84.78 | 86.22 | 84.05 | 84.53 | 3,493,294 | +0.60(+0.72%) |
Apr 20, 2022 | 83.74 | 84.40 | 83.23 | 83.93 | 1,907,807 | +0.94(+1.14%) |
Apr 19, 2022 | 81.11 | 83.33 | 80.62 | 82.99 | 2,074,655 | +2.06(+2.55%) |
Apr 18, 2022 | 80.31 | 81.31 | 80.08 | 80.93 | 1,735,138 | -0.34(-0.42%) |
Apr 14, 2022 | 81.87 | 82.57 | 81.25 | 81.27 | 1,691,632 | -0.38(-0.46%) |
Apr 13, 2022 | 80.15 | 81.69 | 79.75 | 81.64 | 2,039,638 | +1.98(+2.48%) |
Apr 12, 2022 | 79.79 | 81.32 | 79.34 | 79.66 | 2,943,176 | -0.13(-0.17%) |
Apr 11, 2022 | 80.42 | 81.12 | 79.66 | 79.80 | 3,090,026 | -0.81(-1.01%) |
Apr 08, 2022 | 79.82 | 81.55 | 79.27 | 80.61 | 3,267,582 | +1.78(+2.26%) |
Apr 07, 2022 | 78.43 | 78.87 | 78.01 | 78.83 | 3,260,335 | +0.60(+0.77%) |
Apr 06, 2022 | 77.48 | 78.39 | 76.59 | 78.22 | 2,418,513 | +0.51(+0.65%) |
Apr 05, 2022 | 77.77 | 78.59 | 76.88 | 77.71 | 1,883,711 | -0.36(-0.46%) |
Apr 04, 2022 | 77.59 | 78.82 | 76.85 | 78.07 | 2,537,066 | +0.44(+0.57%) |
Apr 01, 2022 | 77.06 | 77.69 | 76.67 | 77.63 | 2,893,321 | +0.72(+0.93%) |
Mar 31, 2022 | 77.65 | 78.20 | 76.90 | 76.91 | 2,366,580 | -0.82(-1.05%) |
Mar 30, 2022 | 77.27 | 78.72 | 77.25 | 77.73 | 3,100,189 | -0.10(-0.13%) |
Mar 29, 2022 | 76.83 | 78.23 | 76.79 | 77.84 | 1,973,613 | +2.02(+2.67%) |
Mar 28, 2022 | 75.56 | 76.03 | 74.76 | 75.81 | 1,328,563 | +0.03(+0.04%) |
Mar 25, 2022 | 76.51 | 76.99 | 75.16 | 75.79 | 1,384,900 | -0.58(-0.76%) |
Mar 24, 2022 | 75.69 | 76.58 | 75.13 | 76.37 | 1,441,937 | +1.03(+1.37%) |
Mar 23, 2022 | 75.53 | 75.76 | 74.71 | 75.34 | 2,110,252 | -0.64(-0.84%) |
Mar 22, 2022 | 76.09 | 76.83 | 75.54 | 75.97 | 1,880,144 | +0.34(+0.45%) |
Mar 21, 2022 | 76.07 | 76.64 | 74.43 | 75.64 | 2,228,097 | -0.46(-0.60%) |
Mar 18, 2022 | 74.67 | 76.23 | 73.65 | 76.09 | 4,292,208 | +1.40(+1.87%) |
Mar 17, 2022 | 74.28 | 74.91 | 73.79 | 74.70 | 2,222,926 | -0.31(-0.41%) |
Mar 16, 2022 | 73.34 | 75.04 | 73.18 | 75.01 | 2,542,195 | +2.15(+2.94%) |
Mar 15, 2022 | 73.09 | 74.28 | 72.48 | 72.86 | 2,256,380 | +0.96(+1.34%) |
Mar 14, 2022 | 73.43 | 73.76 | 71.15 | 71.90 | 1,854,970 | -0.99(-1.36%) |
Mar 11, 2022 | 75.63 | 76.22 | 72.79 | 72.89 | 1,888,254 | -2.02(-2.70%) |
Mar 10, 2022 | 73.13 | 75.32 | 74.91 | 2,496,972 | +0.21(+0.28%) | |
Mar 09, 2022 | 73.06 | 75.54 | 72.84 | 74.71 | 3,530,993 | +4.17(+5.91%) |
Mar 08, 2022 | 72.83 | 74.30 | 70.47 | 70.54 | 6,506,543 | -2.29(-3.14%) |
Mar 07, 2022 | 79.47 | 79.49 | 72.68 | 72.83 | 5,774,768 | -6.75(-8.49%) |
Mar 04, 2022 | 80.31 | 80.72 | 77.58 | 79.58 | 4,228,935 | -1.99(-2.43%) |
Mar 03, 2022 | 83.02 | 83.48 | 81.09 | 81.56 | 2,146,976 | -1.21(-1.46%) |
Mar 02, 2022 | 81.02 | 83.57 | 80.96 | 82.77 | 3,622,982 | +2.08(+2.58%) |