Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.41 | 77.00 | 75.22 | 75.81 | 158,534 | -0.93(-1.21%) |
May 27, 2022 | 76.98 | 77.13 | 76.20 | 76.74 | 123,710 | -0.02(-0.02%) |
May 26, 2022 | 76.75 | 77.70 | 76.21 | 76.76 | 174,372 | +0.74(+0.98%) |
May 25, 2022 | 75.86 | 76.55 | 74.51 | 76.02 | 1,408,756 | +0.06(+0.08%) |
May 24, 2022 | 75.63 | 76.02 | 73.26 | 75.96 | 556,070 | -0.16(-0.21%) |
May 23, 2022 | 77.13 | 77.75 | 74.45 | 76.12 | 285,205 | -0.85(-1.10%) |
May 20, 2022 | 77.34 | 77.34 | 75.43 | 76.97 | 104,984 | -0.05(-0.06%) |
May 19, 2022 | 77.68 | 77.82 | 75.98 | 77.02 | 170,008 | -0.94(-1.21%) |
May 18, 2022 | 77.80 | 80.05 | 77.54 | 77.96 | 134,691 | +0.16(+0.21%) |
May 17, 2022 | 78.51 | 78.78 | 77.10 | 77.80 | 110,986 | -0.30(-0.39%) |
May 16, 2022 | 77.01 | 78.16 | 76.62 | 78.10 | 126,945 | +1.22(+1.58%) |
May 13, 2022 | 77.61 | 77.61 | 76.00 | 76.88 | 91,213 | -0.36(-0.47%) |
May 12, 2022 | 77.36 | 78.29 | 75.95 | 77.24 | 113,123 | +0.37(+0.48%) |
May 11, 2022 | 76.11 | 77.96 | 75.78 | 76.87 | 88,849 | +0.70(+0.92%) |
May 10, 2022 | 77.06 | 78.27 | 74.59 | 76.17 | 83,750 | -0.64(-0.83%) |
May 09, 2022 | 75.66 | 77.12 | 75.22 | 76.81 | 82,028 | +1.33(+1.76%) |
May 06, 2022 | 76.03 | 76.03 | 74.09 | 75.48 | 71,419 | -0.03(-0.04%) |
May 05, 2022 | 75.48 | 76.40 | 75.04 | 75.50 | 86,603 | -0.75(-0.98%) |
May 04, 2022 | 73.75 | 76.26 | 73.62 | 76.26 | 103,848 | +2.52(+3.42%) |
May 03, 2022 | 73.55 | 74.46 | 72.78 | 73.74 | 86,385 | +0.76(+1.04%) |
May 02, 2022 | 73.91 | 74.56 | 72.09 | 72.98 | 130,653 | -1.05(-1.41%) |
Apr 29, 2022 | 74.72 | 74.72 | 73.30 | 74.02 | 167,467 | -0.63(-0.84%) |
Apr 28, 2022 | 74.33 | 75.01 | 73.56 | 74.65 | 87,692 | +0.44(+0.59%) |
Apr 27, 2022 | 75.56 | 76.13 | 73.99 | 74.21 | 138,133 | -1.23(-1.63%) |
Apr 26, 2022 | 75.85 | 76.73 | 75.20 | 75.44 | 75,616 | -0.87(-1.13%) |
Apr 25, 2022 | 77.66 | 77.95 | 75.22 | 76.30 | 89,046 | -1.30(-1.68%) |
Apr 22, 2022 | 78.63 | 78.63 | 77.35 | 77.61 | 51,786 | -0.92(-1.17%) |
Apr 21, 2022 | 79.30 | 79.62 | 78.16 | 78.53 | 73,590 | -0.93(-1.17%) |
Apr 20, 2022 | 78.50 | 79.84 | 78.29 | 79.46 | 50,404 | +1.29(+1.65%) |
Apr 19, 2022 | 77.87 | 78.37 | 77.62 | 78.17 | 53,175 | +0.39(+0.50%) |
Apr 18, 2022 | 78.28 | 78.56 | 77.23 | 77.78 | 68,187 | -0.74(-0.94%) |
Apr 14, 2022 | 78.74 | 79.50 | 78.33 | 78.52 | 64,729 | +0.05(+0.06%) |
Apr 13, 2022 | 78.95 | 79.42 | 78.33 | 78.47 | 63,710 | -0.67(-0.85%) |
Apr 12, 2022 | 78.72 | 79.35 | 78.26 | 79.14 | 58,621 | +0.66(+0.84%) |
Apr 11, 2022 | 79.14 | 79.71 | 78.30 | 78.49 | 48,990 | -0.74(-0.94%) |
Apr 08, 2022 | 79.53 | 80.09 | 78.98 | 79.23 | 71,576 | -0.09(-0.11%) |
Apr 07, 2022 | 80.37 | 80.77 | 78.66 | 79.32 | 105,008 | -0.73(-0.91%) |
Apr 06, 2022 | 78.12 | 80.59 | 78.12 | 80.05 | 107,702 | +1.60(+2.04%) |
Apr 05, 2022 | 77.37 | 79.20 | 77.37 | 78.45 | 148,714 | +1.06(+1.38%) |
Apr 04, 2022 | 77.40 | 77.52 | 75.80 | 77.39 | 93,889 | -0.01(-0.01%) |
Apr 01, 2022 | 75.90 | 77.68 | 75.90 | 77.40 | 112,839 | +1.55(+2.04%) |
Mar 31, 2022 | 75.61 | 76.42 | 75.51 | 75.85 | 134,450 | +0.02(+0.03%) |
Mar 30, 2022 | 76.03 | 76.67 | 75.30 | 75.83 | 75,337 | -0.44(-0.57%) |
Mar 29, 2022 | 75.96 | 76.40 | 75.68 | 76.26 | 102,629 | +0.53(+0.70%) |
Mar 28, 2022 | 74.14 | 75.87 | 73.77 | 75.73 | 111,288 | +1.11(+1.49%) |
Mar 25, 2022 | 73.67 | 74.78 | 73.38 | 74.62 | 67,726 | +1.43(+1.95%) |
Mar 24, 2022 | 72.87 | 73.49 | 72.67 | 73.19 | 84,095 | +0.52(+0.72%) |
Mar 23, 2022 | 72.66 | 72.87 | 71.84 | 72.67 | 164,486 | -0.24(-0.33%) |
Mar 22, 2022 | 74.97 | 74.97 | 72.47 | 72.91 | 136,810 | -1.62(-2.17%) |
Mar 21, 2022 | 73.81 | 74.83 | 73.60 | 74.53 | 203,624 | +0.37(+0.50%) |
Mar 18, 2022 | 73.35 | 74.36 | 71.59 | 74.15 | 386,268 | +0.93(+1.27%) |
Mar 17, 2022 | 73.05 | 74.12 | 72.98 | 73.22 | 55,885 | -0.11(-0.16%) |
Mar 16, 2022 | 73.66 | 73.90 | 72.38 | 73.34 | 136,971 | -0.30(-0.41%) |
Mar 15, 2022 | 72.57 | 73.75 | 72.41 | 73.64 | 108,421 | +1.51(+2.10%) |
Mar 14, 2022 | 72.34 | 72.45 | 71.19 | 72.13 | 82,911 | +0.26(+0.36%) |
Mar 11, 2022 | 71.89 | 72.91 | 71.48 | 71.87 | 94,626 | +0.45(+0.63%) |
Mar 10, 2022 | 70.54 | 71.52 | 70.01 | 71.43 | 57,908 | +0.12(+0.17%) |
Mar 09, 2022 | 72.67 | 72.67 | 71.20 | 71.30 | 84,497 | -0.82(-1.13%) |
Mar 08, 2022 | 72.81 | 72.84 | 70.58 | 72.12 | 161,445 | -0.79(-1.08%) |
Mar 07, 2022 | 72.12 | 73.48 | 71.31 | 72.91 | 82,268 | +0.80(+1.11%) |
Mar 04, 2022 | 69.19 | 72.26 | 69.19 | 72.11 | 61,903 | +2.56(+3.68%) |
Mar 03, 2022 | 68.10 | 69.64 | 68.07 | 69.55 | 72,127 | +1.78(+2.62%) |
Mar 02, 2022 | 66.93 | 68.30 | 65.81 | 67.78 | 61,212 | +1.27(+1.92%) |