Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.65 | 76.49 | 74.89 | 76.29 | 303,855 | -0.18(-0.23%) |
May 27, 2022 | 75.47 | 76.51 | 74.89 | 76.47 | 182,575 | +0.98(+1.30%) |
May 26, 2022 | 74.03 | 75.96 | 73.86 | 75.48 | 246,491 | +1.93(+2.62%) |
May 25, 2022 | 72.05 | 73.86 | 71.77 | 73.56 | 282,338 | +1.60(+2.22%) |
May 24, 2022 | 71.76 | 72.06 | 69.89 | 71.96 | 491,762 | -0.01(-0.01%) |
May 23, 2022 | 71.81 | 72.77 | 68.70 | 71.97 | 284,031 | +1.17(+1.65%) |
May 20, 2022 | 71.30 | 72.11 | 69.27 | 70.80 | 249,208 | +0.07(+0.09%) |
May 19, 2022 | 70.42 | 71.78 | 70.36 | 70.74 | 369,026 | -0.60(-0.85%) |
May 18, 2022 | 72.06 | 72.55 | 70.25 | 71.34 | 307,468 | -1.60(-2.20%) |
May 17, 2022 | 71.90 | 73.15 | 70.76 | 72.94 | 455,751 | +2.49(+3.54%) |
May 16, 2022 | 71.17 | 71.26 | 69.31 | 70.45 | 329,628 | -0.72(-1.01%) |
May 13, 2022 | 70.62 | 71.39 | 69.97 | 71.17 | 306,482 | +0.89(+1.26%) |
May 12, 2022 | 69.91 | 70.29 | 68.42 | 70.28 | 421,639 | +0.32(+0.46%) |
May 11, 2022 | 70.82 | 71.96 | 69.68 | 69.96 | 431,462 | -0.86(-1.22%) |
May 10, 2022 | 73.43 | 73.97 | 69.66 | 70.82 | 437,689 | -2.27(-3.10%) |
May 09, 2022 | 73.61 | 74.65 | 72.65 | 73.09 | 505,100 | -1.47(-1.97%) |
May 06, 2022 | 73.70 | 74.89 | 72.73 | 74.57 | 681,317 | +0.87(+1.18%) |
May 05, 2022 | 75.15 | 75.58 | 72.87 | 73.69 | 302,928 | -2.42(-3.18%) |
May 04, 2022 | 73.27 | 76.42 | 72.70 | 76.11 | 393,944 | +2.83(+3.86%) |
May 03, 2022 | 72.95 | 73.91 | 71.65 | 73.28 | 545,557 | +0.70(+0.97%) |
May 02, 2022 | 73.38 | 73.63 | 70.68 | 72.58 | 413,876 | -0.04(-0.05%) |
Apr 29, 2022 | 72.52 | 73.68 | 72.01 | 72.62 | 553,612 | -0.06(-0.08%) |
Apr 28, 2022 | 72.05 | 73.08 | 70.97 | 72.67 | 363,484 | +1.32(+1.85%) |
Apr 27, 2022 | 72.09 | 72.72 | 71.06 | 71.35 | 432,281 | -0.40(-0.56%) |
Apr 26, 2022 | 72.44 | 73.36 | 71.53 | 71.75 | 583,118 | -1.99(-2.70%) |
Apr 25, 2022 | 73.45 | 74.02 | 71.33 | 73.74 | 276,527 | -0.34(-0.46%) |
Apr 22, 2022 | 77.17 | 77.29 | 74.02 | 74.08 | 411,664 | -3.44(-4.44%) |
Apr 21, 2022 | 77.76 | 78.85 | 77.09 | 77.52 | 384,795 | -0.07(-0.08%) |
Apr 20, 2022 | 77.05 | 78.35 | 75.72 | 77.59 | 342,990 | +1.42(+1.86%) |
Apr 19, 2022 | 73.26 | 76.38 | 73.07 | 76.17 | 476,451 | +3.16(+4.33%) |
Apr 18, 2022 | 72.77 | 73.47 | 72.35 | 73.01 | 303,993 | +0.08(+0.12%) |
Apr 14, 2022 | 73.44 | 74.06 | 72.07 | 72.93 | 316,840 | -0.48(-0.65%) |
Apr 13, 2022 | 71.87 | 73.60 | 71.87 | 73.40 | 295,762 | +0.87(+1.20%) |
Apr 12, 2022 | 72.45 | 73.41 | 72.06 | 72.53 | 244,916 | +0.05(+0.06%) |
Apr 11, 2022 | 72.19 | 73.65 | 72.04 | 72.48 | 239,137 | +0.22(+0.30%) |
Apr 08, 2022 | 72.81 | 73.47 | 72.12 | 72.27 | 336,916 | -0.13(-0.18%) |
Apr 07, 2022 | 73.37 | 73.37 | 71.67 | 72.40 | 351,406 | -0.77(-1.05%) |
Apr 06, 2022 | 73.81 | 73.96 | 72.86 | 73.17 | 387,225 | -0.97(-1.30%) |
Apr 05, 2022 | 75.05 | 75.69 | 74.04 | 74.13 | 440,752 | -1.11(-1.47%) |
Apr 04, 2022 | 75.85 | 76.16 | 74.36 | 75.24 | 374,813 | -0.80(-1.05%) |
Apr 01, 2022 | 77.40 | 77.57 | 75.22 | 76.04 | 653,335 | -0.47(-0.61%) |
Mar 31, 2022 | 77.70 | 78.70 | 76.33 | 76.51 | 361,071 | -1.43(-1.83%) |
Mar 30, 2022 | 80.26 | 80.33 | 77.00 | 77.93 | 466,213 | -2.08(-2.60%) |
Mar 29, 2022 | 78.84 | 80.06 | 78.45 | 80.01 | 297,761 | +2.47(+3.18%) |
Mar 28, 2022 | 78.08 | 78.08 | 76.44 | 77.55 | 276,338 | -0.75(-0.96%) |
Mar 25, 2022 | 77.38 | 78.65 | 77.38 | 78.30 | 269,583 | +0.68(+0.87%) |
Mar 24, 2022 | 77.22 | 78.07 | 76.47 | 77.62 | 298,998 | +0.68(+0.89%) |
Mar 23, 2022 | 78.66 | 79.09 | 76.64 | 76.94 | 477,297 | -2.81(-3.53%) |
Mar 22, 2022 | 79.46 | 80.43 | 78.81 | 79.75 | 667,108 | +1.48(+1.89%) |
Mar 21, 2022 | 80.32 | 81.04 | 77.02 | 78.27 | 684,228 | -2.05(-2.56%) |
Mar 18, 2022 | 79.96 | 80.46 | 78.14 | 80.32 | 983,888 | +0.65(+0.81%) |
Mar 17, 2022 | 81.60 | 81.60 | 79.06 | 79.68 | 525,705 | -3.06(-3.69%) |
Mar 16, 2022 | 80.73 | 82.86 | 80.21 | 82.73 | 418,147 | +3.12(+3.92%) |
Mar 15, 2022 | 80.65 | 81.48 | 78.07 | 79.61 | 443,228 | -0.65(-0.81%) |
Mar 14, 2022 | 82.28 | 82.74 | 79.76 | 80.26 | 396,950 | -0.76(-0.94%) |
Mar 11, 2022 | 80.60 | 82.06 | 80.60 | 81.02 | 331,304 | +1.14(+1.43%) |
Mar 10, 2022 | 79.18 | 80.51 | 78.95 | 79.87 | 300,542 | -0.23(-0.29%) |
Mar 09, 2022 | 78.09 | 81.12 | 78.08 | 80.11 | 447,934 | +3.67(+4.80%) |
Mar 08, 2022 | 77.36 | 79.64 | 76.10 | 76.44 | 396,887 | +0.01(+0.01%) |
Mar 07, 2022 | 78.99 | 79.30 | 76.30 | 76.43 | 812,483 | -2.69(-3.40%) |
Mar 04, 2022 | 81.07 | 81.56 | 78.14 | 79.12 | 481,936 | -3.62(-4.37%) |
Mar 03, 2022 | 83.62 | 84.35 | 81.76 | 82.74 | 555,506 | -0.82(-0.98%) |
Mar 02, 2022 | 80.73 | 84.18 | 80.73 | 83.56 | 559,991 | +3.40(+4.25%) |