Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.34 | 76.45 | 74.89 | 76.22 | 183,491 | -0.42(-0.55%) |
May 27, 2022 | 75.55 | 77.00 | 75.55 | 76.64 | 126,061 | +1.06(+1.40%) |
May 26, 2022 | 77.40 | 77.40 | 75.57 | 75.59 | 121,815 | -0.98(-1.28%) |
May 25, 2022 | 77.22 | 77.51 | 76.48 | 76.57 | 200,962 | -0.37(-0.48%) |
May 24, 2022 | 76.37 | 77.12 | 74.86 | 76.93 | 132,652 | +0.91(+1.20%) |
May 23, 2022 | 76.42 | 76.71 | 75.67 | 76.02 | 127,524 | +0.22(+0.29%) |
May 20, 2022 | 76.58 | 76.58 | 74.01 | 75.80 | 169,606 | -0.48(-0.63%) |
May 19, 2022 | 75.61 | 76.51 | 74.51 | 76.28 | 208,769 | +0.78(+1.03%) |
May 18, 2022 | 75.23 | 77.60 | 74.69 | 75.50 | 310,769 | +0.82(+1.09%) |
May 17, 2022 | 75.20 | 75.20 | 73.46 | 74.68 | 163,910 | +0.01(+0.01%) |
May 16, 2022 | 75.02 | 75.82 | 74.55 | 74.67 | 159,847 | -0.34(-0.45%) |
May 13, 2022 | 74.57 | 75.32 | 73.74 | 75.01 | 228,607 | +1.08(+1.46%) |
May 12, 2022 | 72.60 | 74.02 | 72.18 | 73.93 | 186,295 | +1.38(+1.90%) |
May 11, 2022 | 72.02 | 73.60 | 71.95 | 72.55 | 145,884 | -0.07(-0.09%) |
May 10, 2022 | 73.51 | 74.50 | 71.71 | 72.62 | 165,367 | -0.40(-0.55%) |
May 09, 2022 | 72.43 | 73.54 | 71.90 | 73.02 | 240,463 | +0.37(+0.51%) |
May 06, 2022 | 72.13 | 72.75 | 71.57 | 72.64 | 246,516 | +0.07(+0.09%) |
May 05, 2022 | 74.08 | 74.12 | 71.85 | 72.58 | 261,823 | -1.65(-2.22%) |
May 04, 2022 | 73.07 | 74.75 | 72.09 | 74.22 | 300,145 | +1.09(+1.49%) |
May 03, 2022 | 73.68 | 74.54 | 71.73 | 73.13 | 306,168 | -1.38(-1.85%) |
May 02, 2022 | 75.71 | 76.40 | 73.72 | 74.51 | 263,304 | -0.78(-1.04%) |
Apr 29, 2022 | 77.31 | 77.38 | 75.00 | 75.30 | 688,794 | -2.58(-3.32%) |
Apr 28, 2022 | 76.93 | 78.07 | 76.65 | 77.88 | 164,829 | +1.24(+1.62%) |
Apr 27, 2022 | 78.57 | 79.03 | 76.52 | 76.64 | 308,448 | -2.26(-2.86%) |
Apr 26, 2022 | 79.09 | 80.11 | 78.64 | 78.89 | 216,002 | -0.73(-0.91%) |
Apr 25, 2022 | 81.33 | 81.33 | 78.31 | 79.62 | 237,896 | -1.19(-1.47%) |
Apr 22, 2022 | 81.77 | 82.14 | 80.42 | 80.81 | 220,496 | -0.60(-0.74%) |
Apr 21, 2022 | 82.55 | 83.21 | 81.36 | 81.41 | 153,584 | -1.14(-1.38%) |
Apr 20, 2022 | 81.11 | 83.59 | 81.07 | 82.55 | 185,529 | +2.20(+2.74%) |
Apr 19, 2022 | 79.94 | 81.19 | 79.82 | 80.35 | 185,593 | +0.74(+0.93%) |
Apr 18, 2022 | 81.51 | 82.24 | 79.05 | 79.61 | 191,788 | -2.09(-2.55%) |
Apr 14, 2022 | 84.04 | 84.33 | 81.57 | 81.70 | 99,381 | -1.99(-2.38%) |
Apr 13, 2022 | 85.06 | 85.18 | 83.45 | 83.69 | 214,413 | -1.22(-1.43%) |
Apr 12, 2022 | 85.15 | 85.98 | 84.65 | 84.91 | 169,457 | -0.07(-0.08%) |
Apr 11, 2022 | 85.79 | 85.79 | 84.49 | 84.97 | 195,576 | -0.69(-0.80%) |
Apr 08, 2022 | 86.37 | 86.89 | 85.55 | 85.66 | 172,856 | -0.68(-0.79%) |
Apr 07, 2022 | 86.66 | 86.94 | 86.07 | 86.34 | 171,077 | +0.11(+0.13%) |
Apr 06, 2022 | 85.45 | 86.61 | 85.44 | 86.23 | 181,488 | +0.68(+0.79%) |
Apr 05, 2022 | 85.61 | 86.60 | 85.20 | 85.55 | 202,810 | +0.05(+0.06%) |
Apr 04, 2022 | 88.57 | 88.57 | 84.59 | 85.50 | 190,621 | -3.29(-3.71%) |
Apr 01, 2022 | 85.37 | 88.83 | 84.88 | 88.79 | 322,050 | +3.58(+4.20%) |
Mar 31, 2022 | 85.87 | 86.62 | 84.89 | 85.21 | 309,413 | -0.56(-0.66%) |
Mar 30, 2022 | 86.13 | 86.13 | 85.08 | 85.78 | 107,550 | +0.00(+0.00%) |
Mar 29, 2022 | 84.23 | 85.99 | 84.23 | 85.78 | 280,581 | +2.18(+2.61%) |
Mar 28, 2022 | 83.51 | 83.96 | 83.31 | 83.59 | 149,307 | +0.34(+0.41%) |
Mar 25, 2022 | 83.27 | 84.09 | 82.69 | 83.25 | 151,155 | +0.27(+0.32%) |
Mar 24, 2022 | 82.06 | 83.53 | 81.95 | 82.98 | 184,896 | +1.24(+1.52%) |
Mar 23, 2022 | 82.56 | 83.20 | 81.45 | 81.74 | 198,122 | -0.63(-0.77%) |
Mar 22, 2022 | 83.88 | 84.08 | 82.05 | 82.37 | 214,428 | -1.11(-1.33%) |
Mar 21, 2022 | 83.69 | 84.28 | 82.95 | 83.48 | 112,803 | -0.22(-0.26%) |
Mar 18, 2022 | 82.70 | 83.78 | 82.17 | 83.70 | 383,118 | +1.41(+1.71%) |
Mar 17, 2022 | 81.89 | 82.99 | 81.72 | 82.29 | 118,639 | +0.30(+0.36%) |
Mar 16, 2022 | 82.50 | 82.57 | 80.93 | 82.00 | 143,170 | -0.30(-0.36%) |
Mar 15, 2022 | 81.20 | 82.54 | 80.85 | 82.29 | 225,592 | +1.88(+2.33%) |
Mar 14, 2022 | 80.86 | 81.31 | 79.80 | 80.42 | 146,857 | +0.11(+0.14%) |
Mar 11, 2022 | 81.27 | 81.53 | 79.78 | 80.30 | 118,365 | -0.80(-0.99%) |
Mar 10, 2022 | 81.69 | 82.37 | 80.13 | 81.11 | 124,610 | -1.11(-1.35%) |
Mar 09, 2022 | 84.19 | 84.19 | 82.03 | 82.22 | 242,267 | -1.35(-1.62%) |
Mar 08, 2022 | 85.79 | 86.08 | 83.03 | 83.57 | 216,181 | -2.57(-2.98%) |
Mar 07, 2022 | 84.77 | 86.39 | 83.48 | 86.13 | 306,776 | +1.78(+2.11%) |
Mar 04, 2022 | 80.88 | 84.38 | 80.60 | 84.35 | 225,006 | +3.25(+4.01%) |
Mar 03, 2022 | 80.81 | 82.23 | 80.55 | 81.10 | 205,427 | -0.23(-0.28%) |
Mar 02, 2022 | 79.97 | 81.48 | 79.72 | 81.33 | 153,105 | +1.39(+1.74%) |