Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.29 | 72.29 | 70.74 | 71.80 | 1,545,573 | +0.81(+1.14%) |
May 27, 2022 | 70.03 | 71.01 | 70.01 | 71.00 | 475,112 | +1.51(+2.17%) |
May 26, 2022 | 68.30 | 69.85 | 67.87 | 69.49 | 481,689 | +2.24(+3.33%) |
May 25, 2022 | 67.09 | 67.38 | 65.76 | 67.25 | 2,035,961 | -0.42(-0.62%) |
May 24, 2022 | 67.70 | 68.38 | 65.99 | 67.67 | 399,506 | -0.19(-0.29%) |
May 23, 2022 | 68.25 | 68.36 | 67.05 | 67.86 | 826,899 | +0.71(+1.06%) |
May 20, 2022 | 67.74 | 68.26 | 65.33 | 67.15 | 900,597 | -0.33(-0.49%) |
May 19, 2022 | 67.74 | 68.59 | 66.88 | 67.48 | 518,706 | -0.66(-0.97%) |
May 18, 2022 | 70.47 | 70.70 | 68.05 | 68.15 | 445,258 | -2.96(-4.16%) |
May 17, 2022 | 70.66 | 71.23 | 69.59 | 71.10 | 410,985 | +1.83(+2.64%) |
May 16, 2022 | 69.81 | 70.13 | 68.62 | 69.27 | 485,687 | -1.25(-1.78%) |
May 13, 2022 | 70.01 | 71.81 | 69.92 | 70.53 | 666,904 | +1.50(+2.17%) |
May 12, 2022 | 67.35 | 69.53 | 67.35 | 69.03 | 728,354 | +1.25(+1.84%) |
May 11, 2022 | 67.64 | 70.05 | 66.92 | 67.79 | 1,091,205 | -0.14(-0.20%) |
May 10, 2022 | 70.16 | 70.56 | 67.36 | 67.92 | 903,886 | -1.30(-1.88%) |
May 09, 2022 | 68.62 | 70.30 | 68.02 | 69.23 | 756,753 | -0.50(-0.71%) |
May 06, 2022 | 71.28 | 71.28 | 68.75 | 69.72 | 541,056 | -1.96(-2.74%) |
May 05, 2022 | 72.85 | 73.39 | 71.03 | 71.69 | 684,139 | -2.44(-3.29%) |
May 04, 2022 | 70.52 | 74.53 | 69.58 | 74.13 | 995,429 | +3.20(+4.51%) |
May 03, 2022 | 69.98 | 71.87 | 68.57 | 70.93 | 1,468,298 | +1.43(+2.06%) |
May 02, 2022 | 68.17 | 70.06 | 67.36 | 69.50 | 748,843 | +1.20(+1.75%) |
Apr 29, 2022 | 69.81 | 70.72 | 67.96 | 68.30 | 1,004,043 | -1.44(-2.06%) |
Apr 28, 2022 | 67.70 | 70.23 | 66.92 | 69.74 | 798,789 | +2.33(+3.46%) |
Apr 27, 2022 | 68.41 | 68.88 | 67.03 | 67.41 | 2,108,556 | -0.82(-1.20%) |
Apr 26, 2022 | 70.85 | 71.08 | 68.03 | 68.22 | 1,035,819 | -2.88(-4.05%) |
Apr 25, 2022 | 70.13 | 71.18 | 68.24 | 71.10 | 680,109 | +0.48(+0.67%) |
Apr 22, 2022 | 71.71 | 72.02 | 70.30 | 70.63 | 694,650 | -1.65(-2.29%) |
Apr 21, 2022 | 73.81 | 74.34 | 72.00 | 72.28 | 658,587 | -0.61(-0.84%) |
Apr 20, 2022 | 72.65 | 73.91 | 72.30 | 72.89 | 557,479 | +1.18(+1.64%) |
Apr 19, 2022 | 69.59 | 71.74 | 69.59 | 71.72 | 473,444 | +2.20(+3.16%) |
Apr 18, 2022 | 69.63 | 70.68 | 68.96 | 69.52 | 642,940 | -0.74(-1.05%) |
Apr 14, 2022 | 70.37 | 70.76 | 69.47 | 70.26 | 706,472 | +0.00(+0.00%) |
Apr 13, 2022 | 68.63 | 70.28 | 68.44 | 70.26 | 471,082 | +1.56(+2.27%) |
Apr 12, 2022 | 69.26 | 70.81 | 68.41 | 68.70 | 423,327 | -0.35(-0.51%) |
Apr 11, 2022 | 69.60 | 70.55 | 68.96 | 69.05 | 687,690 | -0.73(-1.05%) |
Apr 08, 2022 | 71.66 | 71.76 | 69.67 | 69.78 | 842,888 | +0.21(+0.31%) |
Apr 07, 2022 | 70.20 | 70.43 | 69.01 | 69.57 | 688,378 | -0.89(-1.26%) |
Apr 06, 2022 | 71.22 | 71.47 | 70.16 | 70.45 | 807,261 | -1.87(-2.58%) |
Apr 05, 2022 | 74.52 | 75.19 | 72.25 | 72.32 | 1,010,321 | -1.85(-2.49%) |
Apr 04, 2022 | 74.15 | 75.01 | 73.34 | 74.17 | 1,062,427 | +0.19(+0.26%) |
Apr 01, 2022 | 73.92 | 74.50 | 72.85 | 73.97 | 845,398 | +0.82(+1.12%) |
Mar 31, 2022 | 74.75 | 75.50 | 73.11 | 73.16 | 766,330 | -2.13(-2.83%) |
Mar 30, 2022 | 77.08 | 77.14 | 75.11 | 75.29 | 425,251 | -2.26(-2.91%) |
Mar 29, 2022 | 76.01 | 77.92 | 75.14 | 77.54 | 516,696 | +2.95(+3.95%) |
Mar 28, 2022 | 74.31 | 74.69 | 73.19 | 74.59 | 686,875 | -1.05(-1.39%) |
Mar 25, 2022 | 76.06 | 76.37 | 75.28 | 75.65 | 540,723 | -0.42(-0.55%) |
Mar 24, 2022 | 76.77 | 77.15 | 75.67 | 76.06 | 911,496 | -0.29(-0.38%) |
Mar 23, 2022 | 77.79 | 77.80 | 76.32 | 76.36 | 307,751 | -1.92(-2.45%) |
Mar 22, 2022 | 79.30 | 79.30 | 77.77 | 78.27 | 682,725 | -0.19(-0.25%) |
Mar 21, 2022 | 79.32 | 79.96 | 77.92 | 78.47 | 639,538 | -0.68(-0.86%) |
Mar 18, 2022 | 77.96 | 79.38 | 76.22 | 79.15 | 1,355,656 | +1.16(+1.48%) |
Mar 17, 2022 | 76.89 | 78.18 | 76.44 | 77.99 | 517,904 | +0.52(+0.67%) |
Mar 16, 2022 | 75.50 | 77.58 | 74.96 | 77.47 | 708,191 | +2.87(+3.85%) |
Mar 15, 2022 | 74.86 | 74.87 | 73.18 | 74.60 | 1,249,259 | +0.84(+1.13%) |
Mar 14, 2022 | 74.65 | 75.26 | 73.30 | 73.77 | 878,616 | -0.45(-0.60%) |
Mar 11, 2022 | 76.53 | 77.06 | 74.21 | 74.22 | 505,684 | -1.91(-2.50%) |
Mar 10, 2022 | 75.11 | 76.28 | 74.83 | 76.12 | 636,778 | -0.73(-0.95%) |
Mar 09, 2022 | 76.78 | 77.48 | 76.33 | 76.85 | 710,991 | +2.17(+2.90%) |
Mar 08, 2022 | 74.39 | 77.22 | 73.13 | 74.68 | 1,296,802 | +1.09(+1.49%) |
Mar 07, 2022 | 77.64 | 78.08 | 73.42 | 73.59 | 1,641,022 | -3.85(-4.97%) |
Mar 04, 2022 | 80.46 | 80.92 | 77.28 | 77.44 | 1,199,902 | -5.06(-6.13%) |
Mar 03, 2022 | 83.79 | 83.79 | 82.00 | 82.50 | 670,538 | -0.52(-0.63%) |
Mar 02, 2022 | 82.28 | 83.64 | 81.72 | 83.02 | 978,628 | +1.62(+1.99%) |