Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.90 | 70.26 | 68.94 | 69.61 | 4,239,559 | -0.36(-0.52%) |
May 27, 2022 | 68.64 | 70.01 | 68.40 | 69.97 | 2,196,339 | +1.83(+2.68%) |
May 26, 2022 | 67.56 | 68.56 | 67.56 | 68.14 | 1,828,139 | +0.90(+1.33%) |
May 25, 2022 | 64.71 | 67.67 | 64.52 | 67.25 | 2,238,747 | +2.44(+3.76%) |
May 24, 2022 | 67.66 | 67.67 | 61.96 | 64.81 | 4,291,400 | -5.96(-8.42%) |
May 23, 2022 | 70.72 | 71.31 | 69.92 | 70.77 | 1,311,609 | +0.94(+1.35%) |
May 20, 2022 | 70.47 | 70.87 | 68.49 | 69.83 | 1,467,373 | -0.05(-0.07%) |
May 19, 2022 | 70.92 | 71.60 | 69.64 | 69.88 | 1,709,327 | -1.96(-2.73%) |
May 18, 2022 | 73.38 | 73.80 | 71.59 | 71.84 | 1,380,228 | -2.46(-3.31%) |
May 17, 2022 | 73.14 | 74.64 | 72.97 | 74.30 | 1,371,856 | +2.46(+3.43%) |
May 16, 2022 | 71.84 | 72.12 | 71.03 | 71.84 | 1,040,275 | -0.01(-0.01%) |
May 13, 2022 | 70.99 | 72.07 | 70.80 | 71.84 | 1,272,491 | +1.38(+1.96%) |
May 12, 2022 | 69.80 | 70.48 | 68.96 | 70.46 | 1,654,523 | +0.71(+1.02%) |
May 11, 2022 | 70.44 | 72.02 | 69.52 | 69.75 | 1,345,777 | -0.80(-1.14%) |
May 10, 2022 | 72.71 | 73.20 | 69.58 | 70.56 | 1,496,336 | -1.62(-2.25%) |
May 09, 2022 | 71.26 | 72.81 | 71.17 | 72.18 | 1,709,593 | -0.01(-0.01%) |
May 06, 2022 | 72.08 | 73.03 | 70.91 | 72.19 | 1,585,040 | -0.47(-0.64%) |
May 05, 2022 | 74.07 | 74.30 | 71.87 | 72.66 | 1,049,501 | -1.62(-2.19%) |
May 04, 2022 | 72.95 | 74.46 | 72.01 | 74.28 | 1,324,909 | +1.32(+1.80%) |
May 03, 2022 | 71.85 | 73.48 | 71.41 | 72.96 | 1,529,094 | +1.32(+1.85%) |
May 02, 2022 | 71.66 | 72.26 | 70.34 | 71.64 | 1,236,733 | +0.62(+0.87%) |
Apr 29, 2022 | 73.24 | 73.43 | 70.88 | 71.02 | 1,491,331 | -2.37(-3.23%) |
Apr 28, 2022 | 74.03 | 74.39 | 72.51 | 73.39 | 1,369,499 | +0.13(+0.18%) |
Apr 27, 2022 | 73.37 | 74.14 | 72.37 | 73.26 | 1,583,229 | +0.03(+0.04%) |
Apr 26, 2022 | 73.20 | 74.80 | 73.00 | 73.23 | 1,790,806 | -0.56(-0.76%) |
Apr 25, 2022 | 73.52 | 73.84 | 72.51 | 73.79 | 1,636,984 | +0.08(+0.11%) |
Apr 22, 2022 | 75.73 | 75.87 | 73.65 | 73.71 | 1,691,214 | -2.25(-2.96%) |
Apr 21, 2022 | 79.10 | 79.33 | 75.55 | 75.96 | 2,441,641 | -2.80(-3.55%) |
Apr 20, 2022 | 80.23 | 81.63 | 78.55 | 78.76 | 4,405,413 | +3.36(+4.45%) |
Apr 19, 2022 | 73.75 | 75.67 | 73.49 | 75.40 | 2,829,300 | +2.07(+2.82%) |
Apr 18, 2022 | 73.18 | 74.06 | 72.96 | 73.33 | 1,741,405 | -0.08(-0.11%) |
Apr 14, 2022 | 73.12 | 74.08 | 73.03 | 73.41 | 1,833,787 | +0.54(+0.74%) |
Apr 13, 2022 | 72.55 | 73.17 | 72.39 | 72.87 | 1,832,296 | +0.18(+0.24%) |
Apr 12, 2022 | 72.95 | 73.86 | 72.35 | 72.69 | 1,063,641 | -0.23(-0.32%) |
Apr 11, 2022 | 72.47 | 74.16 | 72.18 | 72.93 | 1,399,437 | +0.24(+0.33%) |
Apr 08, 2022 | 73.38 | 75.17 | 72.51 | 72.68 | 2,372,798 | -0.91(-1.24%) |
Apr 07, 2022 | 74.58 | 74.58 | 72.49 | 73.60 | 2,093,615 | -0.98(-1.31%) |
Apr 06, 2022 | 75.47 | 75.61 | 74.26 | 74.58 | 1,613,701 | -1.29(-1.70%) |
Apr 05, 2022 | 76.57 | 77.10 | 75.66 | 75.87 | 1,978,957 | -0.67(-0.88%) |
Apr 04, 2022 | 76.57 | 76.75 | 75.17 | 76.54 | 1,770,683 | -0.62(-0.80%) |
Apr 01, 2022 | 80.07 | 80.16 | 76.71 | 77.15 | 2,084,692 | -2.03(-2.57%) |
Mar 31, 2022 | 80.12 | 80.90 | 79.12 | 79.19 | 2,208,460 | -1.36(-1.69%) |
Mar 30, 2022 | 80.86 | 81.64 | 80.46 | 80.55 | 1,311,277 | -0.41(-0.51%) |
Mar 29, 2022 | 79.63 | 81.45 | 79.44 | 80.96 | 1,569,491 | +1.84(+2.32%) |
Mar 28, 2022 | 79.63 | 79.63 | 77.98 | 79.12 | 1,357,919 | -0.81(-1.02%) |
Mar 25, 2022 | 78.31 | 80.00 | 78.25 | 79.93 | 1,476,108 | +1.58(+2.01%) |
Mar 24, 2022 | 77.34 | 78.53 | 76.95 | 78.36 | 1,342,197 | +1.34(+1.74%) |
Mar 23, 2022 | 78.02 | 78.33 | 76.94 | 77.01 | 1,234,813 | -1.47(-1.88%) |
Mar 22, 2022 | 78.70 | 79.49 | 77.98 | 78.49 | 1,338,034 | +0.32(+0.41%) |
Mar 21, 2022 | 78.52 | 79.51 | 77.56 | 78.17 | 1,626,745 | -0.40(-0.51%) |
Mar 18, 2022 | 79.49 | 79.68 | 76.98 | 78.57 | 7,542,388 | -0.49(-0.61%) |
Mar 17, 2022 | 77.40 | 79.75 | 77.40 | 79.06 | 2,208,919 | +0.63(+0.81%) |
Mar 16, 2022 | 75.70 | 78.44 | 75.57 | 78.42 | 3,268,759 | +3.11(+4.12%) |
Mar 15, 2022 | 74.34 | 75.48 | 73.91 | 75.32 | 2,309,260 | +1.10(+1.48%) |
Mar 14, 2022 | 70.96 | 74.36 | 70.73 | 74.21 | 3,354,524 | +3.08(+4.33%) |
Mar 11, 2022 | 72.65 | 72.65 | 71.05 | 71.14 | 1,908,025 | -0.64(-0.90%) |
Mar 10, 2022 | 70.63 | 71.78 | 2,704,652 | +0.05(+0.06%) | ||
Mar 09, 2022 | 71.34 | 72.32 | 70.37 | 71.73 | 2,060,087 | +2.52(+3.64%) |
Mar 08, 2022 | 69.89 | 70.98 | 67.65 | 69.21 | 2,900,970 | -0.19(-0.28%) |
Mar 07, 2022 | 73.32 | 73.65 | 69.32 | 69.41 | 3,006,354 | -4.28(-5.81%) |
Mar 04, 2022 | 75.54 | 76.03 | 73.37 | 73.69 | 3,767,961 | -3.22(-4.18%) |
Mar 03, 2022 | 77.25 | 77.67 | 76.02 | 76.90 | 1,870,366 | -0.48(-0.62%) |
Mar 02, 2022 | 76.19 | 77.84 | 76.19 | 77.38 | 1,638,928 | +1.94(+2.57%) |