Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.78 | 71.78 | 71.46 | 71.65 | 36,826 | -0.37(-0.51%) |
May 27, 2022 | 71.64 | 72.02 | 71.53 | 72.02 | 19,939 | +0.74(+1.04%) |
May 26, 2022 | 70.75 | 71.31 | 70.75 | 71.28 | 38,922 | +1.01(+1.44%) |
May 25, 2022 | 69.35 | 70.30 | 69.35 | 70.27 | 37,752 | +0.75(+1.09%) |
May 24, 2022 | 69.02 | 69.53 | 68.90 | 69.51 | 36,363 | +0.15(+0.22%) |
May 23, 2022 | 69.29 | 69.41 | 69.23 | 69.36 | 37,613 | +0.34(+0.50%) |
May 20, 2022 | 69.41 | 69.41 | 68.76 | 69.01 | 10,450 | -0.09(-0.13%) |
May 19, 2022 | 68.34 | 69.24 | 68.34 | 69.10 | 14,854 | +0.21(+0.31%) |
May 18, 2022 | 68.88 | 68.95 | 68.76 | 68.89 | 4,137 | -0.65(-0.94%) |
May 17, 2022 | 69.69 | 69.69 | 69.42 | 69.55 | 3,634 | +0.31(+0.45%) |
May 16, 2022 | 69.42 | 69.54 | 69.21 | 69.23 | 4,447 | -0.39(-0.57%) |
May 13, 2022 | 69.79 | 69.79 | 69.29 | 69.63 | 9,058 | +0.36(+0.52%) |
May 12, 2022 | 69.25 | 69.52 | 69.08 | 69.27 | 11,367 | -0.35(-0.50%) |
May 11, 2022 | 69.97 | 70.35 | 69.61 | 69.62 | 6,944 | -0.39(-0.56%) |
May 10, 2022 | 70.05 | 70.12 | 69.68 | 70.01 | 15,870 | +0.25(+0.36%) |
May 09, 2022 | 70.37 | 70.37 | 69.61 | 69.76 | 20,925 | -1.14(-1.60%) |
May 06, 2022 | 70.65 | 71.00 | 70.65 | 70.89 | 11,874 | -0.22(-0.32%) |
May 05, 2022 | 71.95 | 71.95 | 71.07 | 71.12 | 8,910 | -0.90(-1.25%) |
May 04, 2022 | 71.71 | 72.09 | 71.33 | 72.02 | 11,843 | +0.34(+0.48%) |
May 03, 2022 | 71.22 | 71.67 | 71.10 | 71.67 | 26,123 | +0.38(+0.53%) |
May 02, 2022 | 71.21 | 71.33 | 70.90 | 71.29 | 57,780 | +0.26(+0.37%) |
Apr 29, 2022 | 71.68 | 71.68 | 71.02 | 71.03 | 10,016 | -0.62(-0.87%) |
Apr 28, 2022 | 71.31 | 71.80 | 71.16 | 71.65 | 64,484 | +0.57(+0.81%) |
Apr 27, 2022 | 71.27 | 71.42 | 71.03 | 71.08 | 19,697 | -0.18(-0.26%) |
Apr 26, 2022 | 71.73 | 71.73 | 71.27 | 71.27 | 10,262 | -0.60(-0.84%) |
Apr 25, 2022 | 71.26 | 71.87 | 71.19 | 71.87 | 17,330 | +0.18(+0.25%) |
Apr 22, 2022 | 72.03 | 72.03 | 71.61 | 71.69 | 35,533 | -0.37(-0.51%) |
Apr 21, 2022 | 72.59 | 72.59 | 72.06 | 72.06 | 14,863 | -0.21(-0.29%) |
Apr 20, 2022 | 72.36 | 72.36 | 72.21 | 72.27 | 8,066 | +0.07(+0.10%) |
Apr 19, 2022 | 72.05 | 72.24 | 72.05 | 72.20 | 3,419 | +0.32(+0.45%) |
Apr 18, 2022 | 71.91 | 72.07 | 71.84 | 71.87 | 16,840 | -0.14(-0.19%) |
Apr 14, 2022 | 72.19 | 72.19 | 71.80 | 72.01 | 23,187 | -0.14(-0.20%) |
Apr 13, 2022 | 71.80 | 72.21 | 71.71 | 72.15 | 28,715 | +0.42(+0.58%) |
Apr 12, 2022 | 71.79 | 72.02 | 71.49 | 71.74 | 30,776 | +0.22(+0.31%) |
Apr 11, 2022 | 71.91 | 71.91 | 71.39 | 71.52 | 14,404 | -0.39(-0.55%) |
Apr 08, 2022 | 72.09 | 72.23 | 71.82 | 71.91 | 41,108 | -0.24(-0.33%) |
Apr 07, 2022 | 72.31 | 72.41 | 72.15 | 72.15 | 7,926 | -0.12(-0.17%) |
Apr 06, 2022 | 72.55 | 72.64 | 72.18 | 72.28 | 61,370 | -0.50(-0.69%) |
Apr 05, 2022 | 73.02 | 73.08 | 72.78 | 72.78 | 14,262 | -0.49(-0.67%) |
Apr 04, 2022 | 72.89 | 73.33 | 72.85 | 73.27 | 22,394 | +0.44(+0.60%) |
Apr 01, 2022 | 72.74 | 72.94 | 72.50 | 72.83 | 20,187 | +0.03(+0.05%) |
Mar 31, 2022 | 72.85 | 72.85 | 72.64 | 72.79 | 38,139 | +0.03(+0.03%) |
Mar 30, 2022 | 72.99 | 72.99 | 72.74 | 72.77 | 9,830 | -0.38(-0.51%) |
Mar 29, 2022 | 72.66 | 73.26 | 72.65 | 73.14 | 21,197 | +0.73(+1.00%) |
Mar 28, 2022 | 71.97 | 72.42 | 71.97 | 72.42 | 16,324 | +0.41(+0.57%) |
Mar 25, 2022 | 72.29 | 72.29 | 72.01 | 72.01 | 8,809 | -0.04(-0.05%) |
Mar 24, 2022 | 71.90 | 72.05 | 71.87 | 72.05 | 54,864 | +0.23(+0.32%) |
Mar 23, 2022 | 72.17 | 72.17 | 71.82 | 71.82 | 9,076 | -0.51(-0.71%) |
Mar 22, 2022 | 71.85 | 72.36 | 71.76 | 72.33 | 20,315 | +0.60(+0.83%) |
Mar 21, 2022 | 72.14 | 72.15 | 71.61 | 71.73 | 4,535 | -0.19(-0.26%) |
Mar 18, 2022 | 71.70 | 71.92 | 71.55 | 71.92 | 5,473 | +0.12(+0.17%) |
Mar 17, 2022 | 71.60 | 71.81 | 71.42 | 71.79 | 6,489 | +0.47(+0.67%) |
Mar 16, 2022 | 70.67 | 71.32 | 70.67 | 71.32 | 9,356 | +1.01(+1.44%) |
Mar 15, 2022 | 69.67 | 70.36 | 69.67 | 70.31 | 41,253 | +0.59(+0.84%) |
Mar 14, 2022 | 70.30 | 70.32 | 69.68 | 69.72 | 21,439 | -0.28(-0.40%) |
Mar 11, 2022 | 70.55 | 70.55 | 69.94 | 70.00 | 82,200 | -0.51(-0.72%) |
Mar 10, 2022 | 70.74 | 70.84 | 70.50 | 70.51 | 5,783 | -0.45(-0.63%) |
Mar 09, 2022 | 70.85 | 71.04 | 70.84 | 70.96 | 18,938 | +0.62(+0.88%) |
Mar 08, 2022 | 70.55 | 70.80 | 70.33 | 70.34 | 17,873 | +0.10(+0.14%) |
Mar 07, 2022 | 70.72 | 70.73 | 70.21 | 70.24 | 13,420 | -0.47(-0.67%) |
Mar 04, 2022 | 71.13 | 71.13 | 70.69 | 70.71 | 11,387 | -0.80(-1.12%) |
Mar 03, 2022 | 71.82 | 71.82 | 71.37 | 71.52 | 8,016 | -0.20(-0.28%) |
Mar 02, 2022 | 71.23 | 71.72 | 71.23 | 71.72 | 15,664 | +0.69(+0.97%) |