Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.99 | 96.25 | 93.36 | 93.59 | 5,959,812 | -0.85(-0.90%) |
May 27, 2022 | 91.64 | 94.95 | 91.62 | 94.45 | 3,900,591 | +2.83(+3.09%) |
May 26, 2022 | 92.74 | 93.43 | 91.43 | 91.62 | 3,528,817 | -0.37(-0.40%) |
May 25, 2022 | 90.05 | 92.49 | 89.82 | 91.99 | 3,685,940 | +2.14(+2.39%) |
May 24, 2022 | 87.31 | 90.10 | 86.99 | 89.84 | 3,313,054 | +1.57(+1.78%) |
May 23, 2022 | 88.35 | 89.05 | 87.44 | 88.27 | 4,545,678 | +1.20(+1.38%) |
May 20, 2022 | 88.60 | 89.05 | 84.93 | 87.08 | 4,132,736 | -0.53(-0.60%) |
May 19, 2022 | 85.65 | 88.60 | 85.05 | 87.61 | 5,066,786 | -0.17(-0.20%) |
May 18, 2022 | 90.24 | 90.59 | 86.67 | 87.78 | 4,354,818 | -2.02(-2.25%) |
May 17, 2022 | 90.39 | 90.67 | 88.61 | 89.80 | 4,077,545 | +0.59(+0.66%) |
May 16, 2022 | 87.05 | 90.04 | 87.05 | 89.21 | 4,963,182 | +2.28(+2.62%) |
May 13, 2022 | 85.18 | 87.20 | 85.18 | 86.94 | 3,622,494 | +3.13(+3.74%) |
May 12, 2022 | 84.01 | 84.25 | 81.56 | 83.80 | 4,255,527 | -0.01(-0.01%) |
May 11, 2022 | 83.96 | 85.45 | 82.80 | 83.81 | 3,244,540 | +1.50(+1.82%) |
May 10, 2022 | 83.08 | 85.04 | 80.71 | 82.31 | 4,555,150 | +0.08(+0.10%) |
May 09, 2022 | 86.63 | 87.03 | 81.94 | 82.23 | 5,628,887 | -6.32(-7.14%) |
May 06, 2022 | 88.16 | 88.72 | 85.55 | 88.55 | 4,454,558 | +1.69(+1.95%) |
May 05, 2022 | 88.78 | 88.92 | 84.97 | 86.86 | 5,928,466 | -1.52(-1.72%) |
May 04, 2022 | 84.31 | 88.64 | 83.58 | 88.38 | 6,391,509 | +4.94(+5.93%) |
May 03, 2022 | 82.15 | 83.86 | 82.13 | 83.43 | 4,670,186 | +1.48(+1.81%) |
May 02, 2022 | 79.66 | 82.21 | 79.11 | 81.95 | 4,658,252 | +2.22(+2.79%) |
Apr 29, 2022 | 81.45 | 83.01 | 79.46 | 79.73 | 6,843,819 | -0.41(-0.52%) |
Apr 28, 2022 | 76.86 | 80.65 | 76.32 | 80.14 | 4,603,025 | +3.86(+5.06%) |
Apr 27, 2022 | 75.25 | 77.30 | 74.14 | 76.28 | 4,877,327 | +1.04(+1.38%) |
Apr 26, 2022 | 74.82 | 76.68 | 74.48 | 75.25 | 5,271,580 | +0.79(+1.06%) |
Apr 25, 2022 | 74.69 | 75.37 | 71.76 | 74.46 | 6,067,554 | -2.39(-3.11%) |
Apr 22, 2022 | 79.02 | 79.69 | 76.73 | 76.84 | 3,763,545 | -2.14(-2.71%) |
Apr 21, 2022 | 82.49 | 83.18 | 78.61 | 78.99 | 4,976,516 | -2.68(-3.29%) |
Apr 20, 2022 | 82.50 | 83.30 | 81.36 | 81.67 | 3,063,684 | -0.62(-0.76%) |
Apr 19, 2022 | 79.91 | 83.17 | 79.76 | 82.29 | 5,572,000 | +2.20(+2.74%) |
Apr 18, 2022 | 76.90 | 80.11 | 75.92 | 80.10 | 4,003,762 | +3.96(+5.20%) |
Apr 14, 2022 | 76.57 | 77.28 | 76.08 | 76.14 | 3,280,794 | -0.27(-0.35%) |
Apr 13, 2022 | 75.75 | 76.63 | 75.03 | 76.40 | 2,893,404 | +1.08(+1.43%) |
Apr 12, 2022 | 76.73 | 77.86 | 75.09 | 75.33 | 3,203,664 | -0.48(-0.63%) |
Apr 11, 2022 | 76.82 | 77.38 | 75.51 | 75.81 | 4,324,130 | -1.62(-2.09%) |
Apr 08, 2022 | 76.89 | 78.05 | 76.41 | 77.42 | 5,099,506 | +1.08(+1.41%) |
Apr 07, 2022 | 79.18 | 79.63 | 73.67 | 76.35 | 8,174,909 | -2.39(-3.03%) |
Apr 06, 2022 | 79.54 | 79.94 | 78.32 | 78.74 | 2,788,571 | -0.21(-0.27%) |
Apr 05, 2022 | 79.93 | 81.02 | 78.93 | 78.95 | 3,267,897 | -0.70(-0.88%) |
Apr 04, 2022 | 79.66 | 79.95 | 78.61 | 79.65 | 2,623,768 | +0.65(+0.83%) |
Apr 01, 2022 | 79.43 | 80.40 | 77.68 | 79.00 | 3,486,972 | -0.40(-0.50%) |
Mar 31, 2022 | 79.95 | 81.53 | 79.32 | 79.39 | 5,254,066 | -0.96(-1.20%) |
Mar 30, 2022 | 77.78 | 80.41 | 77.78 | 80.36 | 4,910,549 | +3.65(+4.76%) |
Mar 29, 2022 | 74.44 | 76.78 | 74.08 | 76.71 | 3,858,150 | +1.08(+1.43%) |
Mar 28, 2022 | 75.82 | 76.48 | 74.85 | 75.62 | 4,586,007 | -1.43(-1.86%) |
Mar 25, 2022 | 74.24 | 77.06 | 74.05 | 77.06 | 4,671,300 | +2.51(+3.37%) |
Mar 24, 2022 | 74.10 | 74.74 | 73.33 | 74.55 | 4,294,901 | +0.78(+1.06%) |
Mar 23, 2022 | 73.98 | 74.42 | 73.39 | 73.77 | 3,746,962 | +0.44(+0.60%) |
Mar 22, 2022 | 73.70 | 74.05 | 71.97 | 73.33 | 3,853,734 | -0.77(-1.04%) |
Mar 21, 2022 | 73.52 | 74.80 | 73.32 | 74.10 | 4,655,182 | +1.72(+2.37%) |
Mar 18, 2022 | 71.44 | 72.45 | 70.30 | 72.38 | 8,998,708 | +1.11(+1.56%) |
Mar 17, 2022 | 71.01 | 71.66 | 69.92 | 71.27 | 5,264,935 | +0.97(+1.37%) |
Mar 16, 2022 | 69.61 | 70.61 | 69.35 | 70.30 | 4,386,796 | +1.07(+1.54%) |
Mar 15, 2022 | 70.68 | 71.29 | 67.87 | 69.24 | 6,447,313 | -2.69(-3.74%) |
Mar 14, 2022 | 73.55 | 74.41 | 70.99 | 71.93 | 6,317,845 | -2.30(-3.10%) |
Mar 11, 2022 | 74.03 | 75.45 | 73.33 | 74.23 | 7,832,858 | -0.40(-0.54%) |
Mar 10, 2022 | 73.70 | 74.74 | 74.63 | 11,736,901 | +1.71(+2.34%) | |
Mar 09, 2022 | 73.06 | 73.84 | 71.79 | 72.92 | 15,407,565 | -4.56(-5.88%) |
Mar 08, 2022 | 77.71 | 81.15 | 77.00 | 77.48 | 18,036,582 | +1.57(+2.07%) |
Mar 07, 2022 | 78.32 | 78.99 | 75.70 | 75.91 | 6,723,871 | -1.56(-2.02%) |
Mar 04, 2022 | 75.78 | 77.64 | 75.63 | 77.47 | 4,387,020 | +1.19(+1.57%) |
Mar 03, 2022 | 77.19 | 78.47 | 75.73 | 76.28 | 4,236,664 | -1.20(-1.55%) |
Mar 02, 2022 | 76.31 | 78.26 | 75.91 | 77.48 | 3,964,002 | +1.97(+2.60%) |