Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.14 | 75.44 | 73.63 | 75.07 | 76,682 | +0.13(+0.17%) |
May 27, 2022 | 74.22 | 75.03 | 74.02 | 74.94 | 31,874 | +1.25(+1.70%) |
May 26, 2022 | 72.75 | 74.47 | 72.75 | 73.69 | 33,761 | +1.40(+1.94%) |
May 25, 2022 | 72.05 | 72.97 | 71.20 | 72.29 | 47,131 | +0.06(+0.08%) |
May 24, 2022 | 71.38 | 72.56 | 69.95 | 72.23 | 37,282 | +0.46(+0.64%) |
May 23, 2022 | 72.91 | 73.00 | 71.58 | 71.77 | 54,819 | -0.04(-0.06%) |
May 20, 2022 | 73.12 | 73.12 | 71.00 | 71.81 | 48,127 | -0.79(-1.09%) |
May 19, 2022 | 71.58 | 73.16 | 71.58 | 72.60 | 62,828 | +0.57(+0.79%) |
May 18, 2022 | 73.55 | 73.93 | 71.88 | 72.03 | 83,456 | -1.68(-2.28%) |
May 17, 2022 | 71.70 | 73.71 | 71.70 | 73.71 | 45,956 | +3.07(+4.35%) |
May 16, 2022 | 70.32 | 71.25 | 69.16 | 70.64 | 39,968 | -0.38(-0.54%) |
May 13, 2022 | 70.66 | 72.60 | 70.48 | 71.02 | 40,074 | +0.87(+1.24%) |
May 12, 2022 | 71.92 | 71.92 | 68.94 | 70.15 | 30,428 | -1.46(-2.04%) |
May 11, 2022 | 70.88 | 73.36 | 70.80 | 71.61 | 46,505 | +0.90(+1.27%) |
May 10, 2022 | 73.35 | 74.35 | 69.07 | 70.71 | 67,638 | -2.23(-3.06%) |
May 09, 2022 | 72.07 | 73.01 | 71.19 | 72.94 | 78,198 | +0.77(+1.07%) |
May 06, 2022 | 75.56 | 75.75 | 72.11 | 72.17 | 58,633 | -3.00(-3.99%) |
May 05, 2022 | 73.00 | 77.00 | 72.49 | 75.17 | 156,863 | +4.74(+6.73%) |
May 04, 2022 | 69.29 | 70.43 | 68.27 | 70.43 | 45,655 | +1.26(+1.82%) |
May 03, 2022 | 68.03 | 69.36 | 67.85 | 69.17 | 51,686 | +0.87(+1.27%) |
May 02, 2022 | 67.55 | 69.14 | 67.02 | 68.30 | 62,143 | +0.52(+0.77%) |
Apr 29, 2022 | 68.94 | 69.27 | 67.52 | 67.78 | 55,237 | -1.57(-2.26%) |
Apr 28, 2022 | 68.89 | 70.14 | 68.03 | 69.35 | 43,605 | +1.22(+1.79%) |
Apr 27, 2022 | 68.68 | 69.65 | 67.71 | 68.13 | 56,252 | -0.77(-1.12%) |
Apr 26, 2022 | 69.39 | 69.89 | 68.66 | 68.90 | 57,318 | -1.25(-1.78%) |
Apr 25, 2022 | 68.18 | 70.55 | 67.49 | 70.15 | 68,706 | +1.25(+1.81%) |
Apr 22, 2022 | 71.21 | 71.21 | 68.55 | 68.90 | 48,999 | -2.31(-3.24%) |
Apr 21, 2022 | 74.20 | 74.20 | 71.02 | 71.21 | 46,692 | -2.29(-3.12%) |
Apr 20, 2022 | 73.35 | 74.40 | 72.92 | 73.50 | 62,546 | +0.54(+0.74%) |
Apr 19, 2022 | 71.33 | 73.37 | 71.33 | 72.96 | 44,408 | +1.47(+2.06%) |
Apr 18, 2022 | 71.45 | 71.79 | 70.85 | 71.49 | 35,860 | -0.45(-0.63%) |
Apr 14, 2022 | 71.44 | 71.94 | 70.99 | 71.94 | 49,037 | +0.34(+0.47%) |
Apr 13, 2022 | 70.96 | 71.93 | 70.96 | 71.60 | 30,750 | +0.62(+0.87%) |
Apr 12, 2022 | 70.41 | 71.84 | 70.41 | 70.98 | 59,727 | +0.67(+0.95%) |
Apr 11, 2022 | 72.66 | 74.42 | 70.10 | 70.31 | 69,558 | -2.37(-3.26%) |
Apr 08, 2022 | 73.48 | 74.28 | 72.64 | 72.68 | 42,462 | -0.88(-1.20%) |
Apr 07, 2022 | 73.00 | 74.09 | 72.65 | 73.56 | 47,225 | +0.49(+0.67%) |
Apr 06, 2022 | 72.98 | 73.80 | 72.36 | 73.07 | 55,694 | -0.55(-0.75%) |
Apr 05, 2022 | 75.43 | 75.47 | 73.38 | 73.62 | 57,101 | -1.68(-2.23%) |
Apr 04, 2022 | 75.54 | 76.00 | 74.54 | 75.30 | 38,205 | -0.21(-0.28%) |
Apr 01, 2022 | 74.63 | 75.58 | 74.32 | 75.51 | 81,134 | +1.28(+1.72%) |
Mar 31, 2022 | 75.37 | 75.96 | 74.00 | 74.23 | 47,276 | -1.36(-1.80%) |
Mar 30, 2022 | 77.08 | 77.32 | 75.36 | 75.59 | 66,228 | -1.36(-1.77%) |
Mar 29, 2022 | 76.89 | 77.50 | 76.01 | 76.95 | 73,214 | +0.82(+1.08%) |
Mar 28, 2022 | 77.06 | 77.32 | 75.91 | 76.13 | 43,190 | -0.76(-0.99%) |
Mar 25, 2022 | 77.49 | 77.49 | 76.08 | 76.89 | 72,043 | -0.26(-0.34%) |
Mar 24, 2022 | 75.85 | 77.20 | 75.66 | 77.15 | 53,804 | +1.34(+1.77%) |
Mar 23, 2022 | 76.32 | 76.93 | 75.50 | 75.81 | 129,551 | -1.19(-1.55%) |
Mar 22, 2022 | 76.02 | 77.49 | 76.02 | 77.00 | 61,108 | +0.64(+0.84%) |
Mar 21, 2022 | 76.06 | 77.18 | 74.94 | 76.36 | 57,674 | +0.71(+0.94%) |
Mar 18, 2022 | 76.00 | 76.26 | 74.81 | 75.65 | 169,569 | +0.09(+0.12%) |
Mar 17, 2022 | 74.27 | 75.67 | 73.66 | 75.56 | 58,502 | +0.96(+1.29%) |
Mar 16, 2022 | 72.57 | 74.75 | 72.15 | 74.60 | 115,942 | +2.91(+4.06%) |
Mar 15, 2022 | 72.97 | 73.50 | 71.05 | 71.69 | 74,651 | -0.42(-0.58%) |
Mar 14, 2022 | 71.91 | 72.50 | 71.38 | 72.11 | 88,174 | +0.84(+1.18%) |
Mar 11, 2022 | 71.46 | 72.57 | 71.08 | 71.27 | 57,307 | +0.44(+0.62%) |
Mar 10, 2022 | 69.78 | 71.59 | 69.40 | 70.83 | 42,175 | +0.52(+0.74%) |
Mar 09, 2022 | 69.10 | 72.02 | 69.10 | 70.31 | 109,783 | +2.51(+3.70%) |
Mar 08, 2022 | 73.41 | 73.41 | 65.00 | 67.80 | 298,621 | -5.24(-7.17%) |
Mar 07, 2022 | 75.50 | 76.00 | 72.69 | 73.04 | 55,416 | -2.38(-3.16%) |
Mar 04, 2022 | 75.04 | 75.71 | 74.55 | 75.42 | 53,394 | -0.56(-0.74%) |
Mar 03, 2022 | 76.30 | 76.90 | 75.42 | 75.98 | 29,706 | -0.01(-0.01%) |
Mar 02, 2022 | 73.93 | 76.27 | 73.93 | 75.99 | 41,855 | +2.22(+3.01%) |