Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.27 | 73.42 | 71.68 | 72.23 | 31,595,780 | -1.66(-2.25%) |
May 27, 2022 | 71.08 | 73.91 | 70.78 | 73.89 | 9,887,708 | +2.69(+3.77%) |
May 26, 2022 | 71.21 | 71.87 | 70.95 | 71.20 | 10,048,111 | +0.24(+0.33%) |
May 25, 2022 | 71.28 | 71.31 | 69.83 | 70.96 | 11,795,747 | +0.11(+0.16%) |
May 24, 2022 | 68.90 | 71.08 | 68.48 | 70.85 | 11,842,044 | +2.01(+2.92%) |
May 23, 2022 | 68.14 | 68.88 | 67.80 | 68.84 | 10,938,197 | +1.26(+1.87%) |
May 20, 2022 | 67.27 | 67.89 | 66.40 | 67.58 | 10,271,446 | +0.72(+1.08%) |
May 19, 2022 | 67.45 | 67.45 | 65.97 | 66.86 | 10,110,839 | -0.51(-0.76%) |
May 18, 2022 | 68.12 | 68.55 | 67.09 | 67.37 | 10,873,071 | -0.97(-1.42%) |
May 17, 2022 | 67.27 | 68.35 | 66.54 | 68.34 | 9,399,131 | +1.80(+2.71%) |
May 16, 2022 | 66.08 | 67.10 | 65.85 | 66.53 | 7,735,161 | +0.30(+0.46%) |
May 13, 2022 | 65.88 | 66.60 | 65.02 | 66.23 | 8,442,690 | +1.22(+1.88%) |
May 12, 2022 | 66.03 | 66.88 | 63.78 | 65.01 | 16,192,665 | -1.60(-2.41%) |
May 11, 2022 | 66.09 | 67.70 | 65.98 | 66.61 | 11,729,061 | +0.20(+0.30%) |
May 10, 2022 | 67.37 | 68.07 | 65.20 | 66.41 | 15,526,120 | -0.68(-1.02%) |
May 09, 2022 | 68.13 | 68.39 | 66.67 | 67.09 | 11,087,509 | -1.67(-2.43%) |
May 06, 2022 | 67.61 | 69.13 | 67.45 | 68.76 | 9,869,752 | +0.60(+0.88%) |
May 05, 2022 | 68.98 | 69.24 | 67.56 | 68.17 | 10,942,055 | -1.16(-1.67%) |
May 04, 2022 | 68.32 | 69.58 | 67.11 | 69.32 | 11,444,850 | +2.18(+3.25%) |
May 03, 2022 | 66.42 | 67.87 | 66.01 | 67.14 | 10,981,767 | +0.84(+1.27%) |
May 02, 2022 | 67.46 | 67.85 | 65.01 | 66.30 | 15,111,276 | -1.09(-1.62%) |
Apr 29, 2022 | 69.15 | 69.69 | 67.25 | 67.39 | 15,758,290 | -2.34(-3.36%) |
Apr 28, 2022 | 69.74 | 70.13 | 69.05 | 69.73 | 11,936,298 | +0.21(+0.30%) |
Apr 27, 2022 | 70.05 | 71.30 | 69.44 | 69.52 | 11,596,130 | -0.28(-0.41%) |
Apr 26, 2022 | 70.26 | 71.13 | 69.73 | 69.81 | 11,563,036 | -0.45(-0.63%) |
Apr 25, 2022 | 70.21 | 70.70 | 67.93 | 70.25 | 16,643,212 | +0.09(+0.12%) |
Apr 22, 2022 | 72.27 | 72.46 | 70.10 | 70.17 | 16,132,231 | -2.12(-2.93%) |
Apr 21, 2022 | 76.21 | 76.86 | 72.09 | 72.28 | 18,667,716 | -5.06(-6.54%) |
Apr 20, 2022 | 78.78 | 78.78 | 77.16 | 77.34 | 8,913,029 | -0.30(-0.39%) |
Apr 19, 2022 | 77.58 | 77.90 | 76.96 | 77.64 | 8,582,555 | +0.11(+0.15%) |
Apr 18, 2022 | 78.75 | 79.33 | 76.91 | 77.53 | 6,617,728 | -1.04(-1.33%) |
Apr 14, 2022 | 79.28 | 79.60 | 78.55 | 78.57 | 7,550,409 | -0.70(-0.89%) |
Apr 13, 2022 | 80.05 | 80.16 | 78.83 | 79.28 | 8,282,051 | -0.32(-0.41%) |
Apr 12, 2022 | 80.13 | 80.50 | 79.11 | 79.60 | 9,184,459 | -0.65(-0.82%) |
Apr 11, 2022 | 81.74 | 81.81 | 80.04 | 80.25 | 7,108,991 | -1.43(-1.75%) |
Apr 08, 2022 | 82.70 | 83.04 | 81.56 | 81.69 | 6,040,598 | -0.94(-1.14%) |
Apr 07, 2022 | 81.89 | 82.82 | 81.32 | 82.63 | 8,238,926 | +0.56(+0.68%) |
Apr 06, 2022 | 81.76 | 82.09 | 81.06 | 82.07 | 8,074,186 | +0.15(+0.19%) |
Apr 05, 2022 | 81.47 | 82.98 | 81.33 | 81.91 | 7,595,228 | +0.67(+0.83%) |
Apr 04, 2022 | 81.26 | 81.52 | 80.31 | 81.24 | 6,814,336 | -0.09(-0.11%) |
Apr 01, 2022 | 80.17 | 81.41 | 79.82 | 81.33 | 6,801,720 | +0.95(+1.18%) |
Mar 31, 2022 | 80.71 | 81.87 | 80.38 | 80.38 | 10,636,528 | -0.75(-0.92%) |
Mar 30, 2022 | 80.78 | 81.39 | 80.30 | 81.13 | 7,197,184 | +0.83(+1.04%) |
Mar 29, 2022 | 80.65 | 80.69 | 79.37 | 80.29 | 10,197,479 | +0.18(+0.23%) |
Mar 28, 2022 | 79.75 | 80.39 | 79.39 | 80.11 | 6,511,182 | +0.46(+0.58%) |
Mar 25, 2022 | 79.79 | 79.93 | 78.95 | 79.65 | 5,777,951 | +0.23(+0.29%) |
Mar 24, 2022 | 78.67 | 79.50 | 78.53 | 79.42 | 5,794,423 | +1.07(+1.37%) |
Mar 23, 2022 | 78.26 | 78.85 | 77.81 | 78.35 | 6,456,113 | -0.27(-0.34%) |
Mar 22, 2022 | 77.68 | 78.71 | 77.25 | 78.61 | 8,998,258 | +1.00(+1.28%) |
Mar 21, 2022 | 77.81 | 78.53 | 77.32 | 77.62 | 7,568,336 | -0.54(-0.69%) |
Mar 18, 2022 | 78.68 | 79.22 | 78.03 | 78.16 | 14,197,048 | -0.30(-0.39%) |
Mar 17, 2022 | 78.34 | 78.98 | 78.20 | 78.46 | 6,683,848 | +0.17(+0.22%) |
Mar 16, 2022 | 77.66 | 78.51 | 76.70 | 78.29 | 8,713,413 | +0.50(+0.65%) |
Mar 15, 2022 | 76.10 | 78.05 | 76.00 | 77.79 | 10,082,726 | +2.56(+3.41%) |
Mar 14, 2022 | 75.60 | 76.52 | 74.67 | 75.22 | 7,518,378 | -0.02(-0.03%) |
Mar 11, 2022 | 76.19 | 76.94 | 75.18 | 75.24 | 7,620,490 | -0.82(-1.07%) |
Mar 10, 2022 | 75.49 | 76.34 | 76.06 | 10,069,490 | -0.15(-0.20%) | |
Mar 09, 2022 | 78.17 | 78.26 | 76.01 | 76.21 | 13,392,208 | -1.55(-1.99%) |
Mar 08, 2022 | 80.00 | 81.03 | 77.56 | 77.76 | 15,721,004 | -2.12(-2.65%) |
Mar 07, 2022 | 76.82 | 80.07 | 76.59 | 79.87 | 21,023,068 | +3.77(+4.95%) |
Mar 04, 2022 | 74.89 | 76.33 | 74.47 | 76.11 | 9,481,571 | +1.35(+1.80%) |
Mar 03, 2022 | 73.87 | 75.30 | 73.69 | 74.76 | 10,617,205 | +1.18(+1.60%) |
Mar 02, 2022 | 73.34 | 73.83 | 72.58 | 73.58 | 7,365,212 | +0.10(+0.14%) |