Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.38 | 75.66 | 74.40 | 75.62 | 227,465 | -0.04(-0.05%) |
May 27, 2022 | 75.17 | 76.45 | 75.04 | 75.66 | 75,543 | +0.72(+0.96%) |
May 26, 2022 | 74.75 | 76.26 | 74.65 | 74.93 | 103,815 | +0.98(+1.33%) |
May 25, 2022 | 72.44 | 74.66 | 72.39 | 73.95 | 132,396 | +1.52(+2.10%) |
May 24, 2022 | 71.86 | 73.05 | 71.26 | 72.43 | 135,398 | +0.05(+0.07%) |
May 23, 2022 | 73.98 | 73.98 | 71.72 | 72.39 | 166,941 | -0.89(-1.22%) |
May 20, 2022 | 71.79 | 73.38 | 71.58 | 73.28 | 232,761 | +1.63(+2.28%) |
May 19, 2022 | 73.36 | 73.55 | 70.65 | 71.64 | 170,189 | -2.26(-3.06%) |
May 18, 2022 | 75.61 | 76.38 | 73.03 | 73.90 | 245,816 | -2.68(-3.50%) |
May 17, 2022 | 76.23 | 76.60 | 74.90 | 76.59 | 112,626 | +0.93(+1.23%) |
May 16, 2022 | 75.40 | 76.26 | 74.91 | 75.66 | 98,705 | -0.01(-0.01%) |
May 13, 2022 | 75.05 | 75.84 | 73.86 | 75.66 | 108,185 | +0.77(+1.03%) |
May 12, 2022 | 73.01 | 75.36 | 72.59 | 74.90 | 151,606 | +1.74(+2.38%) |
May 11, 2022 | 73.83 | 74.65 | 71.89 | 73.15 | 147,361 | -0.28(-0.38%) |
May 10, 2022 | 75.39 | 75.65 | 72.48 | 73.43 | 183,674 | -1.62(-2.15%) |
May 09, 2022 | 74.36 | 75.48 | 73.91 | 75.05 | 189,578 | -0.05(-0.06%) |
May 06, 2022 | 76.16 | 76.16 | 74.03 | 75.10 | 150,800 | -1.13(-1.48%) |
May 05, 2022 | 78.35 | 78.35 | 75.17 | 76.22 | 93,833 | -2.88(-3.64%) |
May 04, 2022 | 78.21 | 79.44 | 76.94 | 79.10 | 106,959 | +1.12(+1.43%) |
May 03, 2022 | 77.79 | 78.79 | 77.05 | 77.98 | 125,694 | -0.06(-0.07%) |
May 02, 2022 | 76.70 | 78.45 | 75.85 | 78.04 | 198,267 | +1.63(+2.14%) |
Apr 29, 2022 | 77.59 | 78.35 | 75.90 | 76.41 | 190,780 | -1.50(-1.93%) |
Apr 28, 2022 | 77.02 | 78.25 | 76.64 | 77.91 | 119,948 | +1.17(+1.53%) |
Apr 27, 2022 | 76.12 | 78.20 | 75.60 | 76.73 | 195,640 | +0.45(+0.59%) |
Apr 26, 2022 | 76.61 | 79.04 | 76.05 | 76.28 | 220,009 | -1.13(-1.47%) |
Apr 25, 2022 | 77.32 | 77.55 | 74.26 | 77.41 | 197,175 | +0.15(+0.20%) |
Apr 22, 2022 | 78.68 | 79.04 | 77.18 | 77.26 | 188,746 | -1.95(-2.46%) |
Apr 21, 2022 | 79.08 | 80.91 | 78.69 | 79.21 | 148,500 | +0.23(+0.29%) |
Apr 20, 2022 | 79.92 | 80.20 | 78.75 | 78.98 | 126,498 | -0.40(-0.51%) |
Apr 19, 2022 | 77.60 | 80.38 | 76.33 | 79.39 | 196,977 | +3.28(+4.31%) |
Apr 18, 2022 | 78.89 | 79.16 | 75.50 | 76.11 | 99,219 | -2.63(-3.33%) |
Apr 14, 2022 | 78.20 | 79.00 | 77.58 | 78.73 | 113,328 | +0.51(+0.66%) |
Apr 13, 2022 | 79.47 | 79.93 | 78.18 | 78.22 | 117,339 | -1.01(-1.28%) |
Apr 12, 2022 | 81.36 | 81.36 | 78.69 | 79.23 | 175,875 | -0.88(-1.09%) |
Apr 11, 2022 | 84.29 | 84.86 | 79.86 | 80.11 | 237,350 | -4.38(-5.18%) |
Apr 08, 2022 | 79.07 | 84.92 | 78.12 | 84.48 | 301,679 | +7.40(+9.61%) |
Apr 07, 2022 | 76.58 | 77.39 | 75.58 | 77.08 | 184,963 | +0.91(+1.20%) |
Apr 06, 2022 | 75.01 | 76.50 | 74.27 | 76.16 | 107,675 | +0.98(+1.30%) |
Apr 05, 2022 | 76.64 | 77.16 | 74.97 | 75.18 | 114,164 | -1.37(-1.78%) |
Apr 04, 2022 | 76.38 | 77.43 | 75.43 | 76.55 | 207,959 | +0.56(+0.73%) |
Apr 01, 2022 | 76.16 | 76.43 | 75.49 | 75.99 | 119,784 | +0.14(+0.19%) |
Mar 31, 2022 | 76.45 | 77.08 | 75.76 | 75.85 | 104,338 | -0.31(-0.40%) |
Mar 30, 2022 | 76.81 | 77.73 | 75.61 | 76.16 | 76,796 | -0.62(-0.80%) |
Mar 29, 2022 | 76.04 | 77.38 | 76.04 | 76.77 | 137,891 | +0.56(+0.73%) |
Mar 28, 2022 | 76.32 | 76.37 | 75.37 | 76.21 | 68,666 | -0.19(-0.25%) |
Mar 25, 2022 | 75.61 | 77.00 | 75.61 | 76.41 | 55,577 | +0.64(+0.85%) |
Mar 24, 2022 | 74.76 | 76.16 | 74.12 | 75.76 | 68,013 | +1.00(+1.34%) |
Mar 23, 2022 | 75.30 | 75.70 | 74.54 | 74.76 | 67,436 | -0.97(-1.28%) |
Mar 22, 2022 | 75.28 | 76.02 | 75.15 | 75.73 | 76,922 | +0.51(+0.68%) |
Mar 21, 2022 | 75.24 | 76.49 | 74.39 | 75.22 | 75,596 | +0.33(+0.44%) |
Mar 18, 2022 | 76.08 | 76.23 | 74.73 | 74.90 | 305,023 | -0.90(-1.19%) |
Mar 17, 2022 | 74.75 | 75.96 | 74.75 | 75.80 | 70,303 | +0.63(+0.84%) |
Mar 16, 2022 | 74.65 | 77.36 | 74.00 | 75.16 | 111,555 | +0.93(+1.26%) |
Mar 15, 2022 | 73.30 | 74.49 | 72.56 | 74.23 | 111,872 | +1.36(+1.86%) |
Mar 14, 2022 | 72.27 | 73.28 | 71.71 | 72.88 | 124,579 | +0.66(+0.92%) |
Mar 11, 2022 | 73.20 | 73.94 | 71.83 | 72.21 | 88,547 | -0.83(-1.13%) |
Mar 10, 2022 | 71.58 | 73.31 | 71.04 | 73.04 | 92,798 | +0.68(+0.94%) |
Mar 09, 2022 | 72.13 | 73.06 | 71.53 | 72.36 | 63,150 | +1.24(+1.74%) |
Mar 08, 2022 | 72.80 | 73.02 | 70.93 | 71.12 | 81,533 | -1.70(-2.34%) |
Mar 07, 2022 | 75.06 | 75.37 | 72.35 | 72.82 | 177,157 | -2.06(-2.75%) |
Mar 04, 2022 | 71.69 | 75.58 | 71.31 | 74.88 | 108,262 | +2.81(+3.90%) |
Mar 03, 2022 | 72.60 | 72.83 | 71.65 | 72.07 | 76,502 | -0.38(-0.52%) |
Mar 02, 2022 | 69.43 | 72.50 | 69.43 | 72.44 | 122,641 | +3.19(+4.61%) |