Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.56 | 74.60 | 74.39 | 74.47 | 878,019 | -0.56(-0.74%) |
May 27, 2022 | 75.05 | 75.17 | 74.94 | 75.03 | 1,115,790 | +0.10(+0.14%) |
May 26, 2022 | 74.90 | 75.05 | 74.74 | 74.92 | 884,939 | +0.11(+0.15%) |
May 25, 2022 | 74.82 | 74.90 | 74.61 | 74.81 | 1,672,328 | +0.36(+0.48%) |
May 24, 2022 | 74.11 | 74.67 | 74.11 | 74.45 | 1,099,521 | +0.43(+0.59%) |
May 23, 2022 | 74.16 | 74.28 | 73.94 | 74.02 | 660,441 | -0.31(-0.42%) |
May 20, 2022 | 74.01 | 74.33 | 74.01 | 74.33 | 870,688 | +0.24(+0.32%) |
May 19, 2022 | 74.01 | 74.36 | 74.01 | 74.09 | 1,030,232 | +0.32(+0.43%) |
May 18, 2022 | 73.44 | 73.85 | 73.44 | 73.77 | 1,377,652 | +0.21(+0.28%) |
May 17, 2022 | 73.56 | 73.74 | 73.49 | 73.57 | 725,425 | -0.44(-0.60%) |
May 16, 2022 | 73.92 | 74.18 | 73.92 | 74.01 | 770,500 | +0.24(+0.33%) |
May 13, 2022 | 73.87 | 73.95 | 73.72 | 73.76 | 1,301,781 | -0.25(-0.34%) |
May 12, 2022 | 74.01 | 74.27 | 74.00 | 74.02 | 1,069,470 | +0.17(+0.23%) |
May 11, 2022 | 73.37 | 73.96 | 73.37 | 73.85 | 1,447,740 | +0.25(+0.35%) |
May 10, 2022 | 73.78 | 73.85 | 73.57 | 73.60 | 1,666,299 | +0.13(+0.18%) |
May 09, 2022 | 73.06 | 73.49 | 72.99 | 73.46 | 1,676,592 | +0.37(+0.50%) |
May 06, 2022 | 73.05 | 73.37 | 73.01 | 73.10 | 2,318,415 | -0.29(-0.40%) |
May 05, 2022 | 73.67 | 73.67 | 73.12 | 73.39 | 1,538,365 | -0.64(-0.87%) |
May 04, 2022 | 73.44 | 74.14 | 73.31 | 74.03 | 4,079,063 | +0.52(+0.70%) |
May 03, 2022 | 73.79 | 73.88 | 73.51 | 73.51 | 1,214,590 | +0.09(+0.13%) |
May 02, 2022 | 73.53 | 73.59 | 73.38 | 73.42 | 1,837,802 | -0.44(-0.59%) |
Apr 29, 2022 | 73.67 | 74.02 | 73.67 | 73.85 | 1,135,724 | -0.32(-0.43%) |
Apr 28, 2022 | 74.05 | 74.20 | 73.93 | 74.17 | 1,703,828 | -0.13(-0.18%) |
Apr 27, 2022 | 74.64 | 74.71 | 74.26 | 74.30 | 4,120,530 | -0.33(-0.44%) |
Apr 26, 2022 | 74.74 | 74.76 | 74.48 | 74.63 | 1,161,836 | +0.32(+0.43%) |
Apr 25, 2022 | 74.33 | 74.64 | 74.29 | 74.31 | 1,735,825 | +0.36(+0.48%) |
Apr 22, 2022 | 73.59 | 73.99 | 73.59 | 73.95 | 1,696,951 | +0.09(+0.13%) |
Apr 21, 2022 | 74.18 | 74.21 | 73.67 | 73.86 | 1,467,689 | -0.54(-0.72%) |
Apr 20, 2022 | 74.19 | 74.48 | 74.15 | 74.40 | 1,343,098 | +0.45(+0.61%) |
Apr 19, 2022 | 74.14 | 74.26 | 73.94 | 73.95 | 1,260,865 | -0.53(-0.71%) |
Apr 18, 2022 | 74.68 | 74.71 | 74.42 | 74.47 | 1,789,984 | -0.16(-0.21%) |
Apr 14, 2022 | 75.17 | 75.17 | 74.61 | 74.63 | 1,613,065 | -0.59(-0.79%) |
Apr 13, 2022 | 75.20 | 75.45 | 75.17 | 75.22 | 1,269,529 | +0.17(+0.23%) |
Apr 12, 2022 | 75.10 | 75.32 | 75.02 | 75.06 | 1,865,432 | +0.37(+0.49%) |
Apr 11, 2022 | 74.87 | 74.89 | 74.64 | 74.69 | 1,664,068 | -0.35(-0.46%) |
Apr 08, 2022 | 75.04 | 75.22 | 74.96 | 75.04 | 1,143,450 | -0.38(-0.50%) |
Apr 07, 2022 | 75.49 | 75.64 | 75.34 | 75.41 | 1,206,907 | -0.16(-0.21%) |
Apr 06, 2022 | 75.37 | 75.78 | 75.30 | 75.57 | 1,272,867 | -0.22(-0.29%) |
Apr 05, 2022 | 76.39 | 76.49 | 75.73 | 75.79 | 1,670,386 | -0.80(-1.04%) |
Apr 04, 2022 | 76.51 | 76.63 | 76.44 | 76.59 | 1,584,389 | +0.09(+0.12%) |
Apr 01, 2022 | 76.30 | 76.69 | 76.24 | 76.49 | 1,497,104 | -0.37(-0.48%) |
Mar 31, 2022 | 76.88 | 77.00 | 76.76 | 76.86 | 2,312,755 | +0.10(+0.13%) |
Mar 30, 2022 | 76.37 | 76.82 | 76.37 | 76.76 | 1,591,102 | +0.15(+0.20%) |
Mar 29, 2022 | 76.33 | 76.61 | 76.24 | 76.61 | 3,322,966 | +0.44(+0.58%) |
Mar 28, 2022 | 76.12 | 76.37 | 76.09 | 76.17 | 1,392,957 | +0.12(+0.16%) |
Mar 25, 2022 | 76.54 | 76.54 | 75.93 | 76.05 | 2,342,812 | -0.67(-0.87%) |
Mar 24, 2022 | 76.43 | 76.78 | 76.43 | 76.71 | 1,188,542 | -0.15(-0.20%) |
Mar 23, 2022 | 76.76 | 76.93 | 76.62 | 76.86 | 2,385,380 | +0.26(+0.34%) |
Mar 22, 2022 | 76.70 | 76.74 | 76.56 | 76.60 | 3,885,679 | -0.29(-0.38%) |
Mar 21, 2022 | 77.32 | 77.42 | 76.88 | 76.89 | 2,131,307 | -0.88(-1.13%) |
Mar 18, 2022 | 77.62 | 77.83 | 77.62 | 77.77 | 891,783 | +0.21(+0.27%) |
Mar 17, 2022 | 77.56 | 77.76 | 77.52 | 77.57 | 1,516,304 | +0.08(+0.11%) |
Mar 16, 2022 | 77.42 | 77.57 | 76.98 | 77.48 | 1,661,477 | -0.01(-0.01%) |
Mar 15, 2022 | 77.69 | 77.77 | 77.41 | 77.49 | 2,312,450 | +0.07(+0.08%) |
Mar 14, 2022 | 77.76 | 77.77 | 77.42 | 77.43 | 1,298,891 | -0.80(-1.02%) |
Mar 11, 2022 | 78.23 | 78.32 | 78.15 | 78.23 | 1,171,423 | -0.08(-0.11%) |
Mar 10, 2022 | 78.45 | 78.15 | 78.31 | 2,000,101 | -0.37(-0.47%) | |
Mar 09, 2022 | 78.70 | 78.83 | 78.65 | 78.68 | 1,543,673 | -0.31(-0.39%) |
Mar 08, 2022 | 78.96 | 79.10 | 78.89 | 78.99 | 2,284,137 | -0.42(-0.53%) |
Mar 07, 2022 | 79.66 | 79.74 | 79.39 | 79.41 | 1,398,303 | -0.46(-0.58%) |
Mar 04, 2022 | 79.89 | 80.05 | 79.79 | 79.87 | 929,297 | +0.45(+0.57%) |
Mar 03, 2022 | 79.35 | 79.52 | 79.22 | 79.42 | 1,297,836 | +0.21(+0.26%) |
Mar 02, 2022 | 79.72 | 79.79 | 79.19 | 79.21 | 1,341,771 | -0.91(-1.14%) |