Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.51 | 80.02 | 78.66 | 79.62 | 337,395 | -0.28(-0.35%) |
May 27, 2022 | 79.06 | 80.06 | 78.68 | 79.91 | 419,692 | +1.22(+1.55%) |
May 26, 2022 | 78.58 | 79.62 | 78.58 | 78.69 | 357,200 | +0.76(+0.97%) |
May 25, 2022 | 77.53 | 77.98 | 75.85 | 77.93 | 1,778,715 | +0.18(+0.23%) |
May 24, 2022 | 76.36 | 78.09 | 75.80 | 77.75 | 780,013 | +1.18(+1.54%) |
May 23, 2022 | 77.14 | 77.56 | 75.96 | 76.57 | 534,538 | -0.02(-0.02%) |
May 20, 2022 | 77.34 | 78.09 | 75.07 | 76.59 | 467,860 | -0.47(-0.61%) |
May 19, 2022 | 76.64 | 78.05 | 76.06 | 77.06 | 467,679 | -0.44(-0.57%) |
May 18, 2022 | 79.23 | 79.64 | 77.20 | 77.50 | 524,755 | -2.25(-2.82%) |
May 17, 2022 | 78.23 | 79.82 | 78.01 | 79.75 | 591,483 | +2.93(+3.82%) |
May 16, 2022 | 75.60 | 77.11 | 75.12 | 76.81 | 398,024 | +1.12(+1.47%) |
May 13, 2022 | 75.45 | 76.38 | 75.00 | 75.70 | 352,070 | +0.72(+0.96%) |
May 12, 2022 | 73.71 | 75.03 | 73.21 | 74.97 | 349,469 | +0.93(+1.25%) |
May 11, 2022 | 75.79 | 76.30 | 73.92 | 74.05 | 463,583 | -1.49(-1.97%) |
May 10, 2022 | 76.96 | 76.97 | 74.87 | 75.54 | 380,934 | -1.28(-1.66%) |
May 09, 2022 | 75.64 | 77.86 | 75.57 | 76.81 | 528,189 | +0.41(+0.54%) |
May 06, 2022 | 77.40 | 77.40 | 75.56 | 76.40 | 399,914 | -1.35(-1.74%) |
May 05, 2022 | 79.29 | 79.52 | 77.07 | 77.75 | 308,616 | -2.08(-2.61%) |
May 04, 2022 | 76.94 | 79.92 | 76.88 | 79.83 | 473,000 | +2.88(+3.74%) |
May 03, 2022 | 76.63 | 77.59 | 76.00 | 76.95 | 334,220 | +0.67(+0.88%) |
May 02, 2022 | 77.97 | 78.38 | 75.17 | 76.28 | 369,764 | -1.41(-1.81%) |
Apr 29, 2022 | 79.21 | 79.74 | 77.43 | 77.68 | 365,470 | -2.09(-2.62%) |
Apr 28, 2022 | 78.96 | 80.18 | 77.66 | 79.78 | 312,063 | +1.39(+1.77%) |
Apr 27, 2022 | 79.33 | 79.53 | 78.09 | 78.39 | 388,807 | -0.91(-1.15%) |
Apr 26, 2022 | 79.76 | 80.76 | 79.29 | 79.30 | 321,650 | -0.89(-1.11%) |
Apr 25, 2022 | 80.10 | 80.36 | 78.63 | 80.19 | 289,287 | -0.40(-0.50%) |
Apr 22, 2022 | 81.57 | 81.61 | 80.27 | 80.59 | 291,915 | -1.42(-1.73%) |
Apr 21, 2022 | 81.72 | 82.33 | 81.35 | 82.01 | 476,023 | +0.60(+0.74%) |
Apr 20, 2022 | 81.57 | 82.49 | 81.29 | 81.41 | 386,893 | +0.22(+0.27%) |
Apr 19, 2022 | 79.64 | 81.20 | 79.63 | 81.19 | 364,706 | +1.94(+2.45%) |
Apr 18, 2022 | 79.71 | 80.57 | 78.84 | 79.25 | 327,556 | -0.46(-0.58%) |
Apr 14, 2022 | 81.17 | 81.33 | 79.40 | 79.71 | 412,030 | -1.48(-1.82%) |
Apr 13, 2022 | 80.22 | 81.23 | 80.20 | 81.19 | 323,035 | +1.06(+1.32%) |
Apr 12, 2022 | 80.03 | 80.75 | 79.65 | 80.13 | 414,423 | +0.19(+0.23%) |
Apr 11, 2022 | 79.17 | 80.28 | 79.14 | 79.94 | 478,281 | +1.25(+1.58%) |
Apr 08, 2022 | 78.18 | 78.87 | 77.76 | 78.70 | 458,499 | +0.67(+0.86%) |
Apr 07, 2022 | 78.27 | 78.61 | 77.49 | 78.03 | 353,829 | -0.31(-0.39%) |
Apr 06, 2022 | 77.99 | 78.71 | 77.56 | 78.33 | 416,140 | +0.14(+0.18%) |
Apr 05, 2022 | 78.18 | 79.26 | 77.93 | 78.20 | 423,467 | -0.12(-0.15%) |
Apr 04, 2022 | 79.38 | 79.52 | 77.73 | 78.32 | 426,289 | -1.19(-1.50%) |
Apr 01, 2022 | 79.25 | 79.53 | 78.48 | 79.51 | 497,321 | +0.33(+0.41%) |
Mar 31, 2022 | 79.91 | 80.57 | 79.09 | 79.18 | 655,070 | -0.61(-0.77%) |
Mar 30, 2022 | 77.55 | 80.93 | 77.34 | 79.79 | 884,263 | +3.02(+3.93%) |
Mar 29, 2022 | 76.57 | 77.48 | 75.96 | 76.77 | 535,411 | +0.61(+0.81%) |
Mar 28, 2022 | 76.00 | 76.16 | 75.04 | 76.16 | 526,407 | -0.27(-0.35%) |
Mar 25, 2022 | 75.77 | 76.57 | 75.06 | 76.43 | 425,292 | +0.84(+1.11%) |
Mar 24, 2022 | 74.65 | 75.79 | 74.28 | 75.59 | 476,177 | +1.07(+1.43%) |
Mar 23, 2022 | 74.38 | 74.90 | 73.91 | 74.52 | 349,240 | +0.11(+0.15%) |
Mar 22, 2022 | 74.76 | 74.76 | 73.63 | 74.41 | 414,142 | -0.12(-0.16%) |
Mar 21, 2022 | 74.74 | 75.89 | 74.29 | 74.53 | 466,315 | -0.15(-0.20%) |
Mar 18, 2022 | 74.33 | 74.90 | 73.36 | 74.68 | 2,329,775 | -0.09(-0.12%) |
Mar 17, 2022 | 73.61 | 74.94 | 73.29 | 74.78 | 397,175 | +1.13(+1.54%) |
Mar 16, 2022 | 74.46 | 75.26 | 72.33 | 73.64 | 576,912 | -0.71(-0.95%) |
Mar 15, 2022 | 73.56 | 74.76 | 73.32 | 74.35 | 437,397 | +0.38(+0.52%) |
Mar 14, 2022 | 72.30 | 74.52 | 72.07 | 73.97 | 896,597 | +2.82(+3.96%) |
Mar 11, 2022 | 72.22 | 72.82 | 71.15 | 71.15 | 697,674 | -1.03(-1.43%) |
Mar 10, 2022 | 72.59 | 72.71 | 71.59 | 72.18 | 283,712 | -0.94(-1.28%) |
Mar 09, 2022 | 74.14 | 74.20 | 73.01 | 73.12 | 476,060 | -0.20(-0.28%) |
Mar 08, 2022 | 73.29 | 74.69 | 72.67 | 73.33 | 591,413 | +0.37(+0.51%) |
Mar 07, 2022 | 73.60 | 75.44 | 72.92 | 72.95 | 460,808 | -0.93(-1.26%) |
Mar 04, 2022 | 72.74 | 73.98 | 71.63 | 73.88 | 464,676 | +0.33(+0.45%) |
Mar 03, 2022 | 72.44 | 73.59 | 72.25 | 73.55 | 351,796 | +1.56(+2.17%) |
Mar 02, 2022 | 70.90 | 72.85 | 70.90 | 71.99 | 342,776 | +1.32(+1.87%) |