Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.89 | 70.24 | 68.93 | 69.59 | 4,240,526 | -0.36(-0.52%) |
May 27, 2022 | 68.62 | 69.99 | 68.39 | 69.95 | 2,196,840 | +1.83(+2.68%) |
May 26, 2022 | 67.55 | 68.55 | 67.55 | 68.13 | 1,828,556 | +0.90(+1.33%) |
May 25, 2022 | 64.69 | 67.65 | 64.51 | 67.23 | 2,239,258 | +2.43(+3.76%) |
May 24, 2022 | 67.64 | 67.65 | 61.94 | 64.80 | 4,292,379 | -5.96(-8.42%) |
May 23, 2022 | 70.70 | 71.30 | 69.91 | 70.76 | 1,311,908 | +0.94(+1.35%) |
May 20, 2022 | 70.46 | 70.86 | 68.47 | 69.81 | 1,467,707 | -0.05(-0.07%) |
May 19, 2022 | 70.90 | 71.59 | 69.63 | 69.86 | 1,709,717 | -1.96(-2.73%) |
May 18, 2022 | 73.37 | 73.79 | 71.58 | 71.82 | 1,380,542 | -2.46(-3.31%) |
May 17, 2022 | 73.12 | 74.63 | 72.96 | 74.28 | 1,372,169 | +2.46(+3.43%) |
May 16, 2022 | 71.82 | 72.11 | 71.02 | 71.82 | 1,040,513 | -0.01(-0.01%) |
May 13, 2022 | 70.97 | 72.05 | 70.78 | 71.83 | 1,272,781 | +1.38(+1.96%) |
May 12, 2022 | 69.79 | 70.47 | 68.95 | 70.45 | 1,654,900 | +0.71(+1.02%) |
May 11, 2022 | 70.42 | 72.01 | 69.51 | 69.74 | 1,346,084 | -0.80(-1.14%) |
May 10, 2022 | 72.70 | 73.19 | 69.56 | 70.54 | 1,496,678 | -1.62(-2.25%) |
May 09, 2022 | 71.24 | 72.80 | 71.16 | 72.16 | 1,709,982 | -0.01(-0.01%) |
May 06, 2022 | 72.06 | 73.01 | 70.90 | 72.17 | 1,585,402 | -0.47(-0.64%) |
May 05, 2022 | 74.06 | 74.28 | 71.86 | 72.64 | 1,049,741 | -1.62(-2.19%) |
May 04, 2022 | 72.94 | 74.44 | 72.00 | 74.26 | 1,325,211 | +1.32(+1.80%) |
May 03, 2022 | 71.84 | 73.46 | 71.39 | 72.95 | 1,529,442 | +1.32(+1.85%) |
May 02, 2022 | 71.64 | 72.25 | 70.33 | 71.62 | 1,237,015 | +0.62(+0.87%) |
Apr 29, 2022 | 73.23 | 73.41 | 70.87 | 71.01 | 1,491,671 | -2.37(-3.23%) |
Apr 28, 2022 | 74.01 | 74.37 | 72.49 | 73.38 | 1,369,811 | +0.13(+0.18%) |
Apr 27, 2022 | 73.35 | 74.12 | 72.35 | 73.25 | 1,583,590 | +0.03(+0.04%) |
Apr 26, 2022 | 73.18 | 74.78 | 72.98 | 73.22 | 1,791,214 | -0.56(-0.76%) |
Apr 25, 2022 | 73.51 | 73.82 | 72.50 | 73.78 | 1,637,358 | +0.08(+0.11%) |
Apr 22, 2022 | 75.72 | 75.86 | 73.63 | 73.69 | 1,691,599 | -2.25(-2.96%) |
Apr 21, 2022 | 79.08 | 79.31 | 75.53 | 75.94 | 2,442,198 | -2.80(-3.55%) |
Apr 20, 2022 | 80.21 | 81.61 | 78.53 | 78.74 | 4,406,418 | +3.36(+4.45%) |
Apr 19, 2022 | 73.73 | 75.65 | 73.47 | 75.38 | 2,829,946 | +2.07(+2.82%) |
Apr 18, 2022 | 73.16 | 74.05 | 72.95 | 73.31 | 1,741,803 | -0.08(-0.11%) |
Apr 14, 2022 | 73.11 | 74.07 | 73.01 | 73.40 | 1,834,205 | +0.54(+0.74%) |
Apr 13, 2022 | 72.54 | 73.15 | 72.38 | 72.85 | 1,832,714 | +0.18(+0.24%) |
Apr 12, 2022 | 72.94 | 73.84 | 72.33 | 72.68 | 1,063,883 | -0.23(-0.32%) |
Apr 11, 2022 | 72.45 | 74.15 | 72.16 | 72.91 | 1,399,756 | +0.24(+0.33%) |
Apr 08, 2022 | 73.37 | 75.15 | 72.49 | 72.67 | 2,373,339 | -0.91(-1.24%) |
Apr 07, 2022 | 74.56 | 74.56 | 72.47 | 73.58 | 2,094,092 | -0.98(-1.31%) |
Apr 06, 2022 | 75.46 | 75.60 | 74.24 | 74.56 | 1,614,069 | -1.29(-1.70%) |
Apr 05, 2022 | 76.56 | 77.08 | 75.64 | 75.85 | 1,979,408 | -0.67(-0.88%) |
Apr 04, 2022 | 76.56 | 76.73 | 75.15 | 76.52 | 1,771,087 | -0.62(-0.80%) |
Apr 01, 2022 | 80.05 | 80.14 | 76.69 | 77.14 | 2,085,168 | -2.03(-2.57%) |
Mar 31, 2022 | 80.10 | 80.88 | 79.10 | 79.17 | 2,208,964 | -1.36(-1.69%) |
Mar 30, 2022 | 80.84 | 81.62 | 80.45 | 80.53 | 1,311,576 | -0.41(-0.51%) |
Mar 29, 2022 | 79.61 | 81.44 | 79.42 | 80.94 | 1,569,849 | +1.84(+2.32%) |
Mar 28, 2022 | 79.62 | 79.62 | 77.97 | 79.10 | 1,358,229 | -0.81(-1.02%) |
Mar 25, 2022 | 78.29 | 79.98 | 78.24 | 79.91 | 1,476,444 | +1.58(+2.01%) |
Mar 24, 2022 | 77.32 | 78.52 | 76.93 | 78.34 | 1,342,503 | +1.34(+1.74%) |
Mar 23, 2022 | 78.00 | 78.31 | 76.92 | 77.00 | 1,235,095 | -1.47(-1.88%) |
Mar 22, 2022 | 78.68 | 79.48 | 77.97 | 78.47 | 1,338,340 | +0.32(+0.41%) |
Mar 21, 2022 | 78.50 | 79.50 | 77.55 | 78.15 | 1,627,116 | -0.40(-0.51%) |
Mar 18, 2022 | 79.47 | 79.66 | 76.97 | 78.55 | 7,544,108 | -0.48(-0.61%) |
Mar 17, 2022 | 77.38 | 79.73 | 77.38 | 79.04 | 2,209,422 | +0.63(+0.81%) |
Mar 16, 2022 | 75.68 | 78.42 | 75.55 | 78.40 | 3,269,504 | +3.11(+4.12%) |
Mar 15, 2022 | 74.33 | 75.47 | 73.89 | 75.30 | 2,309,787 | +1.10(+1.48%) |
Mar 14, 2022 | 70.94 | 74.35 | 70.71 | 74.20 | 3,355,290 | +3.08(+4.33%) |
Mar 11, 2022 | 72.63 | 72.63 | 71.04 | 71.12 | 1,908,460 | -0.64(-0.90%) |
Mar 10, 2022 | 70.62 | 71.76 | 2,705,268 | +0.05(+0.06%) | ||
Mar 09, 2022 | 71.32 | 72.30 | 70.35 | 71.72 | 2,060,557 | +2.52(+3.64%) |
Mar 08, 2022 | 69.87 | 70.96 | 67.64 | 69.20 | 2,901,632 | -0.19(-0.28%) |
Mar 07, 2022 | 73.30 | 73.63 | 69.30 | 69.39 | 3,007,040 | -4.28(-5.81%) |
Mar 04, 2022 | 75.53 | 76.01 | 73.35 | 73.67 | 3,768,821 | -3.22(-4.18%) |
Mar 03, 2022 | 77.24 | 77.65 | 76.00 | 76.89 | 1,870,793 | -0.48(-0.62%) |
Mar 02, 2022 | 76.17 | 77.82 | 76.17 | 77.37 | 1,639,302 | +1.94(+2.57%) |