Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.25 | 72.25 | 71.92 | 72.11 | 36,589 | -0.37(-0.51%) |
May 27, 2022 | 72.10 | 72.49 | 71.99 | 72.49 | 19,810 | +0.75(+1.04%) |
May 26, 2022 | 71.21 | 71.77 | 71.21 | 71.74 | 38,671 | +1.02(+1.44%) |
May 25, 2022 | 69.80 | 70.76 | 69.80 | 70.72 | 37,508 | +0.76(+1.09%) |
May 24, 2022 | 69.47 | 69.98 | 69.34 | 69.96 | 36,129 | +0.15(+0.22%) |
May 23, 2022 | 69.75 | 69.87 | 69.68 | 69.81 | 37,370 | +0.35(+0.50%) |
May 20, 2022 | 69.87 | 69.87 | 69.20 | 69.46 | 10,383 | -0.09(-0.13%) |
May 19, 2022 | 68.78 | 69.69 | 68.78 | 69.55 | 14,758 | +0.21(+0.31%) |
May 18, 2022 | 69.32 | 69.40 | 69.20 | 69.34 | 4,110 | -0.66(-0.94%) |
May 17, 2022 | 70.15 | 70.15 | 69.87 | 70.00 | 3,610 | +0.32(+0.45%) |
May 16, 2022 | 69.87 | 69.99 | 69.66 | 69.68 | 4,418 | -0.40(-0.57%) |
May 13, 2022 | 70.24 | 70.24 | 69.74 | 70.08 | 9,000 | +0.36(+0.52%) |
May 12, 2022 | 69.70 | 69.98 | 69.53 | 69.72 | 11,293 | -0.35(-0.50%) |
May 11, 2022 | 70.42 | 70.80 | 70.06 | 70.07 | 6,899 | -0.40(-0.56%) |
May 10, 2022 | 70.51 | 70.58 | 70.13 | 70.46 | 15,767 | +0.25(+0.36%) |
May 09, 2022 | 70.83 | 70.83 | 70.06 | 70.21 | 20,790 | -1.14(-1.60%) |
May 06, 2022 | 71.10 | 71.46 | 71.10 | 71.35 | 11,797 | -0.23(-0.32%) |
May 05, 2022 | 72.42 | 72.42 | 71.54 | 71.58 | 8,852 | -0.91(-1.25%) |
May 04, 2022 | 72.17 | 72.56 | 71.79 | 72.48 | 11,766 | +0.35(+0.48%) |
May 03, 2022 | 71.68 | 72.14 | 71.56 | 72.14 | 25,954 | +0.38(+0.53%) |
May 02, 2022 | 71.68 | 71.80 | 71.36 | 71.75 | 57,407 | +0.26(+0.37%) |
Apr 29, 2022 | 72.14 | 72.14 | 71.48 | 71.49 | 9,951 | -0.63(-0.87%) |
Apr 28, 2022 | 71.77 | 72.27 | 71.62 | 72.12 | 64,068 | +0.58(+0.81%) |
Apr 27, 2022 | 71.74 | 71.88 | 71.49 | 71.54 | 19,570 | -0.19(-0.26%) |
Apr 26, 2022 | 72.20 | 72.20 | 71.73 | 71.73 | 10,195 | -0.61(-0.84%) |
Apr 25, 2022 | 71.72 | 72.34 | 71.65 | 72.34 | 17,218 | +0.18(+0.25%) |
Apr 22, 2022 | 72.50 | 72.50 | 72.08 | 72.16 | 35,303 | -0.37(-0.51%) |
Apr 21, 2022 | 73.06 | 73.06 | 72.53 | 72.53 | 14,767 | -0.21(-0.29%) |
Apr 20, 2022 | 72.83 | 72.83 | 72.68 | 72.74 | 8,014 | +0.07(+0.10%) |
Apr 19, 2022 | 72.52 | 72.71 | 72.52 | 72.67 | 3,397 | +0.33(+0.45%) |
Apr 18, 2022 | 72.38 | 72.54 | 72.31 | 72.34 | 16,731 | -0.14(-0.19%) |
Apr 14, 2022 | 72.66 | 72.66 | 72.27 | 72.48 | 23,038 | -0.14(-0.20%) |
Apr 13, 2022 | 72.27 | 72.68 | 72.18 | 72.62 | 28,529 | +0.42(+0.58%) |
Apr 12, 2022 | 72.25 | 72.49 | 71.96 | 72.20 | 30,578 | +0.22(+0.31%) |
Apr 11, 2022 | 72.38 | 72.38 | 71.86 | 71.98 | 14,311 | -0.40(-0.55%) |
Apr 08, 2022 | 72.56 | 72.70 | 72.29 | 72.38 | 40,842 | -0.24(-0.33%) |
Apr 07, 2022 | 72.78 | 72.88 | 72.62 | 72.62 | 7,875 | -0.13(-0.17%) |
Apr 06, 2022 | 73.02 | 73.11 | 72.65 | 72.75 | 60,974 | -0.51(-0.69%) |
Apr 05, 2022 | 73.49 | 73.56 | 73.25 | 73.25 | 14,170 | -0.49(-0.67%) |
Apr 04, 2022 | 73.37 | 73.80 | 73.32 | 73.74 | 22,249 | +0.44(+0.60%) |
Apr 01, 2022 | 73.22 | 73.42 | 72.97 | 73.30 | 20,057 | +0.03(+0.05%) |
Mar 31, 2022 | 73.33 | 73.33 | 73.11 | 73.27 | 37,892 | +0.03(+0.03%) |
Mar 30, 2022 | 73.47 | 73.47 | 73.22 | 73.24 | 9,767 | -0.38(-0.51%) |
Mar 29, 2022 | 73.13 | 73.73 | 73.12 | 73.62 | 21,060 | +0.73(+1.00%) |
Mar 28, 2022 | 72.44 | 72.89 | 72.44 | 72.89 | 16,219 | +0.41(+0.57%) |
Mar 25, 2022 | 72.76 | 72.76 | 72.48 | 72.48 | 8,752 | -0.04(-0.05%) |
Mar 24, 2022 | 72.37 | 72.52 | 72.33 | 72.52 | 54,510 | +0.23(+0.32%) |
Mar 23, 2022 | 72.64 | 72.64 | 72.28 | 72.28 | 9,018 | -0.51(-0.71%) |
Mar 22, 2022 | 72.32 | 72.83 | 72.22 | 72.80 | 20,184 | +0.60(+0.83%) |
Mar 21, 2022 | 72.61 | 72.62 | 72.08 | 72.19 | 4,506 | -0.19(-0.26%) |
Mar 18, 2022 | 72.17 | 72.38 | 72.02 | 72.38 | 5,438 | +0.12(+0.17%) |
Mar 17, 2022 | 72.06 | 72.27 | 71.89 | 72.26 | 6,447 | +0.48(+0.67%) |
Mar 16, 2022 | 71.13 | 71.78 | 71.13 | 71.78 | 9,296 | +1.02(+1.44%) |
Mar 15, 2022 | 70.12 | 70.82 | 70.12 | 70.76 | 40,987 | +0.59(+0.84%) |
Mar 14, 2022 | 70.76 | 70.77 | 70.13 | 70.17 | 21,301 | -0.28(-0.40%) |
Mar 11, 2022 | 71.01 | 71.01 | 70.40 | 70.46 | 81,669 | -0.51(-0.72%) |
Mar 10, 2022 | 71.20 | 71.30 | 70.96 | 70.97 | 5,746 | -0.45(-0.63%) |
Mar 09, 2022 | 71.31 | 71.50 | 71.30 | 71.42 | 18,816 | +0.62(+0.88%) |
Mar 08, 2022 | 71.01 | 71.26 | 70.79 | 70.79 | 17,758 | +0.10(+0.14%) |
Mar 07, 2022 | 71.18 | 71.19 | 70.67 | 70.70 | 13,333 | -0.47(-0.67%) |
Mar 04, 2022 | 71.59 | 71.59 | 71.15 | 71.17 | 11,313 | -0.81(-1.12%) |
Mar 03, 2022 | 72.29 | 72.29 | 71.84 | 71.98 | 7,964 | -0.21(-0.28%) |
Mar 02, 2022 | 71.69 | 72.19 | 71.69 | 72.19 | 15,563 | +0.69(+0.97%) |