Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.96 | 72.03 | 71.77 | 71.97 | 9,660,131 | -0.41(-0.57%) |
May 27, 2022 | 72.38 | 72.48 | 72.28 | 72.38 | 6,771,268 | +0.21(+0.29%) |
May 26, 2022 | 72.27 | 72.37 | 72.09 | 72.18 | 5,677,023 | -0.08(-0.10%) |
May 25, 2022 | 72.20 | 72.27 | 72.08 | 72.25 | 6,112,550 | +0.29(+0.40%) |
May 24, 2022 | 71.63 | 72.07 | 71.63 | 71.96 | 7,018,589 | +0.58(+0.82%) |
May 23, 2022 | 71.61 | 71.68 | 71.33 | 71.38 | 7,812,908 | -0.25(-0.35%) |
May 20, 2022 | 71.45 | 71.68 | 71.45 | 71.63 | 7,415,425 | +0.22(+0.30%) |
May 19, 2022 | 71.65 | 71.68 | 71.37 | 71.42 | 5,819,653 | +0.15(+0.21%) |
May 18, 2022 | 70.90 | 71.31 | 70.90 | 71.27 | 5,288,035 | +0.30(+0.42%) |
May 17, 2022 | 71.03 | 71.17 | 70.95 | 70.97 | 6,265,706 | -0.42(-0.59%) |
May 16, 2022 | 71.37 | 71.55 | 71.36 | 71.39 | 6,503,734 | +0.11(+0.16%) |
May 13, 2022 | 71.39 | 71.42 | 71.23 | 71.28 | 5,353,510 | -0.26(-0.37%) |
May 12, 2022 | 71.55 | 71.69 | 71.48 | 71.54 | 6,477,806 | +0.14(+0.20%) |
May 11, 2022 | 70.88 | 71.42 | 70.83 | 71.40 | 10,487,671 | +0.24(+0.34%) |
May 10, 2022 | 71.23 | 71.36 | 71.09 | 71.16 | 31,902,294 | +0.21(+0.29%) |
May 09, 2022 | 70.56 | 70.98 | 70.53 | 70.95 | 7,906,252 | +0.32(+0.45%) |
May 06, 2022 | 70.64 | 70.88 | 70.55 | 70.63 | 9,378,943 | -0.30(-0.42%) |
May 05, 2022 | 71.21 | 71.21 | 70.64 | 70.93 | 11,229,764 | -0.71(-1.00%) |
May 04, 2022 | 71.13 | 71.64 | 70.99 | 71.64 | 13,049,180 | +0.46(+0.65%) |
May 03, 2022 | 71.40 | 71.47 | 71.13 | 71.18 | 8,277,229 | +0.17(+0.24%) |
May 02, 2022 | 71.16 | 71.18 | 70.94 | 71.01 | 10,869,801 | -0.37(-0.51%) |
Apr 29, 2022 | 71.46 | 71.69 | 71.35 | 71.38 | 7,600,496 | -0.49(-0.68%) |
Apr 28, 2022 | 71.71 | 71.87 | 71.61 | 71.87 | 8,159,131 | -0.03(-0.04%) |
Apr 27, 2022 | 72.13 | 72.20 | 71.82 | 71.89 | 11,598,760 | -0.22(-0.31%) |
Apr 26, 2022 | 72.25 | 72.29 | 72.05 | 72.12 | 9,432,862 | +0.19(+0.26%) |
Apr 25, 2022 | 71.83 | 72.16 | 71.83 | 71.93 | 6,502,088 | +0.45(+0.63%) |
Apr 22, 2022 | 71.37 | 71.64 | 71.30 | 71.48 | 9,206,730 | -0.09(-0.13%) |
Apr 21, 2022 | 71.84 | 71.85 | 71.36 | 71.58 | 8,400,507 | -0.38(-0.53%) |
Apr 20, 2022 | 71.77 | 72.05 | 71.73 | 71.96 | 7,862,618 | +0.45(+0.63%) |
Apr 19, 2022 | 71.70 | 71.81 | 71.48 | 71.51 | 12,347,704 | -0.45(-0.62%) |
Apr 18, 2022 | 72.20 | 72.21 | 71.93 | 71.96 | 7,672,163 | -0.23(-0.32%) |
Apr 14, 2022 | 72.66 | 72.70 | 72.15 | 72.19 | 7,521,286 | -0.50(-0.68%) |
Apr 13, 2022 | 72.69 | 72.93 | 72.67 | 72.69 | 8,315,324 | +0.08(+0.12%) |
Apr 12, 2022 | 72.72 | 72.84 | 72.57 | 72.61 | 8,718,719 | +0.23(+0.32%) |
Apr 11, 2022 | 72.51 | 72.55 | 72.30 | 72.37 | 8,389,346 | -0.34(-0.46%) |
Apr 08, 2022 | 72.76 | 72.91 | 72.62 | 72.71 | 9,595,580 | -0.39(-0.54%) |
Apr 07, 2022 | 73.17 | 73.25 | 72.99 | 73.10 | 9,774,879 | -0.15(-0.20%) |
Apr 06, 2022 | 73.08 | 73.45 | 72.98 | 73.25 | 9,232,391 | -0.22(-0.31%) |
Apr 05, 2022 | 74.01 | 74.03 | 73.43 | 73.48 | 7,425,389 | -0.75(-1.01%) |
Apr 04, 2022 | 74.21 | 74.24 | 73.98 | 74.23 | 9,705,371 | +0.06(+0.08%) |
Apr 01, 2022 | 73.85 | 74.29 | 73.80 | 74.17 | 6,753,296 | -0.16(-0.22%) |
Mar 31, 2022 | 74.31 | 74.45 | 74.24 | 74.33 | 8,821,806 | +0.06(+0.08%) |
Mar 30, 2022 | 73.91 | 74.30 | 73.90 | 74.28 | 7,567,388 | +0.17(+0.23%) |
Mar 29, 2022 | 73.90 | 74.14 | 73.82 | 74.11 | 7,822,940 | +0.33(+0.44%) |
Mar 28, 2022 | 73.65 | 73.87 | 73.60 | 73.78 | 8,019,031 | +0.22(+0.29%) |
Mar 25, 2022 | 73.92 | 73.92 | 73.46 | 73.57 | 22,870,364 | -0.65(-0.88%) |
Mar 24, 2022 | 73.95 | 74.24 | 73.93 | 74.22 | 20,231,956 | -0.09(-0.13%) |
Mar 23, 2022 | 74.14 | 74.31 | 73.96 | 74.31 | 9,547,580 | +0.34(+0.45%) |
Mar 22, 2022 | 73.97 | 74.06 | 73.88 | 73.98 | 6,943,025 | -0.19(-0.25%) |
Mar 21, 2022 | 74.58 | 74.60 | 74.13 | 74.16 | 7,311,525 | -0.77(-1.02%) |
Mar 18, 2022 | 74.83 | 74.98 | 74.80 | 74.93 | 9,519,384 | +0.21(+0.29%) |
Mar 17, 2022 | 74.78 | 74.91 | 74.66 | 74.72 | 7,249,176 | +0.07(+0.09%) |
Mar 16, 2022 | 74.55 | 74.65 | 74.16 | 74.65 | 8,752,610 | +0.11(+0.15%) |
Mar 15, 2022 | 74.71 | 74.77 | 74.44 | 74.54 | 6,703,952 | +0.12(+0.16%) |
Mar 14, 2022 | 74.70 | 74.71 | 74.40 | 74.42 | 20,576,266 | -0.69(-0.92%) |
Mar 11, 2022 | 75.14 | 75.22 | 75.07 | 75.11 | 8,435,717 | -0.06(-0.07%) |
Mar 10, 2022 | 75.30 | 75.33 | 75.03 | 75.16 | 8,840,599 | -0.40(-0.53%) |
Mar 09, 2022 | 75.60 | 75.70 | 75.50 | 75.57 | 6,165,974 | -0.21(-0.27%) |
Mar 08, 2022 | 75.74 | 75.81 | 75.67 | 75.77 | 9,166,021 | -0.36(-0.47%) |
Mar 07, 2022 | 76.19 | 76.38 | 76.05 | 76.13 | 6,875,756 | -0.37(-0.49%) |
Mar 04, 2022 | 76.53 | 76.65 | 76.42 | 76.50 | 8,606,297 | +0.27(+0.36%) |
Mar 03, 2022 | 76.14 | 76.28 | 76.02 | 76.23 | 11,072,848 | +0.34(+0.44%) |
Mar 02, 2022 | 76.50 | 76.55 | 75.89 | 75.89 | 6,946,342 | -0.94(-1.23%) |