Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.81 | 72.96 | 71.23 | 71.78 | 31,793,292 | -1.65(-2.25%) |
May 27, 2022 | 70.64 | 73.45 | 70.34 | 73.43 | 9,949,518 | +2.67(+3.77%) |
May 26, 2022 | 70.77 | 71.42 | 70.50 | 70.76 | 10,110,922 | +0.24(+0.33%) |
May 25, 2022 | 70.83 | 70.86 | 69.39 | 70.52 | 11,869,483 | +0.11(+0.16%) |
May 24, 2022 | 68.47 | 70.64 | 68.05 | 70.41 | 11,916,070 | +2.00(+2.92%) |
May 23, 2022 | 67.71 | 68.45 | 67.38 | 68.41 | 11,006,573 | +1.25(+1.87%) |
May 20, 2022 | 66.86 | 67.47 | 65.99 | 67.16 | 10,335,654 | +0.72(+1.08%) |
May 19, 2022 | 67.03 | 67.03 | 65.56 | 66.44 | 10,174,043 | -0.51(-0.76%) |
May 18, 2022 | 67.69 | 68.13 | 66.67 | 66.95 | 10,941,040 | -0.96(-1.42%) |
May 17, 2022 | 66.86 | 67.92 | 66.13 | 67.91 | 9,457,886 | +1.79(+2.71%) |
May 16, 2022 | 65.67 | 66.69 | 65.44 | 66.12 | 7,783,514 | +0.30(+0.46%) |
May 13, 2022 | 65.47 | 66.19 | 64.62 | 65.82 | 8,495,466 | +1.22(+1.88%) |
May 12, 2022 | 65.62 | 66.47 | 63.39 | 64.60 | 16,293,887 | -1.59(-2.41%) |
May 11, 2022 | 65.68 | 67.28 | 65.57 | 66.20 | 11,802,381 | +0.20(+0.30%) |
May 10, 2022 | 66.95 | 67.65 | 64.80 | 66.00 | 15,623,176 | -0.68(-1.02%) |
May 09, 2022 | 67.70 | 67.97 | 66.25 | 66.68 | 11,156,818 | -1.66(-2.43%) |
May 06, 2022 | 67.19 | 68.70 | 67.03 | 68.34 | 9,931,449 | +0.59(+0.88%) |
May 05, 2022 | 68.55 | 68.81 | 67.14 | 67.74 | 11,010,455 | -1.15(-1.67%) |
May 04, 2022 | 67.89 | 69.15 | 66.69 | 68.89 | 11,516,393 | +2.17(+3.25%) |
May 03, 2022 | 66.01 | 67.45 | 65.60 | 66.72 | 11,050,415 | +0.84(+1.27%) |
May 02, 2022 | 67.04 | 67.43 | 64.61 | 65.88 | 15,205,738 | -1.08(-1.62%) |
Apr 29, 2022 | 68.72 | 69.26 | 66.84 | 66.97 | 15,856,797 | -2.33(-3.36%) |
Apr 28, 2022 | 69.31 | 69.69 | 68.62 | 69.30 | 12,010,913 | +0.21(+0.30%) |
Apr 27, 2022 | 69.62 | 70.85 | 69.01 | 69.09 | 11,668,619 | -0.28(-0.41%) |
Apr 26, 2022 | 69.83 | 70.69 | 69.30 | 69.37 | 11,635,318 | -0.44(-0.63%) |
Apr 25, 2022 | 69.78 | 70.26 | 67.51 | 69.82 | 16,747,250 | +0.08(+0.12%) |
Apr 22, 2022 | 71.82 | 72.01 | 69.67 | 69.73 | 16,233,075 | -2.10(-2.93%) |
Apr 21, 2022 | 75.74 | 76.38 | 71.65 | 71.83 | 18,784,410 | -5.03(-6.54%) |
Apr 20, 2022 | 78.29 | 78.29 | 76.68 | 76.86 | 8,968,745 | -0.30(-0.39%) |
Apr 19, 2022 | 77.10 | 77.42 | 76.48 | 77.16 | 8,636,206 | +0.11(+0.15%) |
Apr 18, 2022 | 78.26 | 78.84 | 76.44 | 77.05 | 6,659,096 | -1.04(-1.33%) |
Apr 14, 2022 | 78.78 | 79.10 | 78.06 | 78.09 | 7,597,607 | -0.70(-0.89%) |
Apr 13, 2022 | 79.56 | 79.66 | 78.34 | 78.78 | 8,333,823 | -0.32(-0.41%) |
Apr 12, 2022 | 79.63 | 80.00 | 78.62 | 79.10 | 9,241,872 | -0.65(-0.82%) |
Apr 11, 2022 | 81.24 | 81.30 | 79.54 | 79.75 | 7,153,430 | -1.42(-1.75%) |
Apr 08, 2022 | 82.19 | 82.53 | 81.06 | 81.18 | 6,078,358 | -0.93(-1.14%) |
Apr 07, 2022 | 81.38 | 82.31 | 80.81 | 82.11 | 8,290,428 | +0.56(+0.68%) |
Apr 06, 2022 | 81.25 | 81.58 | 80.56 | 81.56 | 8,124,658 | +0.15(+0.19%) |
Apr 05, 2022 | 80.96 | 82.46 | 80.83 | 81.40 | 7,642,706 | +0.67(+0.83%) |
Apr 04, 2022 | 80.75 | 81.01 | 79.81 | 80.74 | 6,856,933 | -0.08(-0.11%) |
Apr 01, 2022 | 79.67 | 80.90 | 79.33 | 80.82 | 6,844,238 | +0.94(+1.18%) |
Mar 31, 2022 | 80.21 | 81.36 | 79.88 | 79.88 | 10,703,018 | -0.74(-0.92%) |
Mar 30, 2022 | 80.27 | 80.88 | 79.80 | 80.62 | 7,242,174 | +0.83(+1.04%) |
Mar 29, 2022 | 80.15 | 80.19 | 78.88 | 79.79 | 10,261,224 | +0.18(+0.23%) |
Mar 28, 2022 | 79.25 | 79.89 | 78.90 | 79.61 | 6,551,884 | +0.46(+0.58%) |
Mar 25, 2022 | 79.29 | 79.43 | 78.46 | 79.15 | 5,814,070 | +0.23(+0.29%) |
Mar 24, 2022 | 78.18 | 79.01 | 78.04 | 78.92 | 5,830,644 | +1.07(+1.37%) |
Mar 23, 2022 | 77.77 | 78.36 | 77.33 | 77.86 | 6,496,471 | -0.26(-0.34%) |
Mar 22, 2022 | 77.20 | 78.22 | 76.78 | 78.12 | 9,054,507 | +0.99(+1.28%) |
Mar 21, 2022 | 77.32 | 78.04 | 76.84 | 77.13 | 7,615,646 | -0.54(-0.69%) |
Mar 18, 2022 | 78.19 | 78.73 | 77.55 | 77.67 | 14,285,795 | -0.30(-0.39%) |
Mar 17, 2022 | 77.85 | 78.49 | 77.72 | 77.97 | 6,725,629 | +0.17(+0.22%) |
Mar 16, 2022 | 77.18 | 78.02 | 76.23 | 77.80 | 8,767,882 | +0.50(+0.65%) |
Mar 15, 2022 | 75.62 | 77.56 | 75.53 | 77.30 | 10,145,755 | +2.55(+3.41%) |
Mar 14, 2022 | 75.13 | 76.04 | 74.21 | 74.76 | 7,565,376 | -0.02(-0.03%) |
Mar 11, 2022 | 75.72 | 76.46 | 74.71 | 74.78 | 7,668,126 | -0.81(-1.07%) |
Mar 10, 2022 | 75.02 | 75.87 | 75.59 | 10,132,436 | -0.15(-0.20%) | |
Mar 09, 2022 | 77.68 | 77.77 | 75.54 | 75.74 | 13,475,925 | -1.54(-1.99%) |
Mar 08, 2022 | 79.50 | 80.53 | 77.08 | 77.27 | 15,819,277 | -2.10(-2.65%) |
Mar 07, 2022 | 76.34 | 79.58 | 76.11 | 79.38 | 21,154,486 | +3.74(+4.95%) |
Mar 04, 2022 | 74.43 | 75.86 | 74.00 | 75.63 | 9,540,842 | +1.34(+1.80%) |
Mar 03, 2022 | 73.41 | 74.83 | 73.23 | 74.30 | 10,683,574 | +1.17(+1.60%) |
Mar 02, 2022 | 72.88 | 73.37 | 72.13 | 73.13 | 7,411,253 | +0.10(+0.14%) |