Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.68 | 72.76 | 71.08 | 72.32 | 4,041,019 | -0.10(-0.14%) |
May 27, 2022 | 72.43 | 72.90 | 71.89 | 72.43 | 2,709,040 | +0.39(+0.54%) |
May 26, 2022 | 71.49 | 72.56 | 71.05 | 72.04 | 1,918,325 | +0.53(+0.74%) |
May 25, 2022 | 70.21 | 73.30 | 69.93 | 71.50 | 4,258,836 | +1.23(+1.75%) |
May 24, 2022 | 69.89 | 70.33 | 69.35 | 70.28 | 3,427,739 | +0.50(+0.72%) |
May 23, 2022 | 70.55 | 70.84 | 69.42 | 69.77 | 2,442,671 | +0.13(+0.19%) |
May 20, 2022 | 69.55 | 69.70 | 68.54 | 69.64 | 1,782,976 | +0.60(+0.87%) |
May 19, 2022 | 68.04 | 69.14 | 67.67 | 69.04 | 2,713,754 | +0.46(+0.67%) |
May 18, 2022 | 70.28 | 70.51 | 68.30 | 68.58 | 2,096,787 | -2.11(-2.99%) |
May 17, 2022 | 70.53 | 70.71 | 69.82 | 70.69 | 2,083,114 | +0.62(+0.88%) |
May 16, 2022 | 69.48 | 70.16 | 68.98 | 70.08 | 3,011,743 | +0.63(+0.90%) |
May 13, 2022 | 69.23 | 69.90 | 69.03 | 69.45 | 2,176,100 | +0.36(+0.52%) |
May 12, 2022 | 68.58 | 69.24 | 67.77 | 69.09 | 2,386,795 | +0.62(+0.90%) |
May 11, 2022 | 68.83 | 70.60 | 68.38 | 68.47 | 2,674,567 | -0.44(-0.63%) |
May 10, 2022 | 70.24 | 70.58 | 68.68 | 68.91 | 3,593,688 | -1.10(-1.58%) |
May 09, 2022 | 68.62 | 70.86 | 68.36 | 70.01 | 4,587,379 | +0.79(+1.14%) |
May 06, 2022 | 68.95 | 69.61 | 68.27 | 69.22 | 3,338,087 | -0.19(-0.27%) |
May 05, 2022 | 69.17 | 69.79 | 68.56 | 69.41 | 3,185,911 | -0.20(-0.29%) |
May 04, 2022 | 68.42 | 70.02 | 68.13 | 69.61 | 3,733,907 | +1.09(+1.60%) |
May 03, 2022 | 67.63 | 69.32 | 67.53 | 68.52 | 4,728,539 | +1.37(+2.04%) |
May 02, 2022 | 67.83 | 68.88 | 66.30 | 67.15 | 4,052,826 | -0.43(-0.63%) |
Apr 29, 2022 | 66.80 | 68.58 | 66.30 | 67.58 | 4,237,035 | +0.25(+0.37%) |
Apr 28, 2022 | 67.67 | 70.99 | 66.45 | 67.33 | 8,876,264 | -0.26(-0.38%) |
Apr 27, 2022 | 67.25 | 68.58 | 66.85 | 67.58 | 4,878,544 | +0.51(+0.77%) |
Apr 26, 2022 | 68.70 | 69.08 | 67.04 | 67.07 | 2,398,570 | -2.26(-3.26%) |
Apr 25, 2022 | 69.23 | 69.63 | 68.59 | 69.33 | 3,302,071 | -0.16(-0.23%) |
Apr 22, 2022 | 73.60 | 73.60 | 69.32 | 69.50 | 4,486,540 | -4.66(-6.28%) |
Apr 21, 2022 | 74.80 | 74.80 | 73.97 | 74.16 | 2,338,954 | -0.55(-0.74%) |
Apr 20, 2022 | 72.74 | 74.87 | 72.16 | 74.71 | 2,620,746 | +1.95(+2.68%) |
Apr 19, 2022 | 71.53 | 72.87 | 71.40 | 72.76 | 2,654,195 | +1.46(+2.05%) |
Apr 18, 2022 | 72.51 | 72.62 | 70.94 | 71.29 | 1,918,051 | -1.40(-1.92%) |
Apr 14, 2022 | 74.82 | 74.90 | 72.24 | 72.69 | 4,041,255 | -1.90(-2.55%) |
Apr 13, 2022 | 74.22 | 74.94 | 73.78 | 74.59 | 2,585,915 | +0.35(+0.47%) |
Apr 12, 2022 | 74.36 | 75.66 | 74.13 | 74.24 | 3,202,090 | -0.67(-0.89%) |
Apr 11, 2022 | 76.08 | 76.63 | 74.75 | 74.91 | 3,775,895 | -1.17(-1.54%) |
Apr 08, 2022 | 74.03 | 76.37 | 74.03 | 76.08 | 4,480,593 | +1.89(+2.55%) |
Apr 07, 2022 | 72.87 | 74.42 | 72.80 | 74.18 | 3,129,840 | +0.96(+1.31%) |
Apr 06, 2022 | 72.31 | 73.31 | 72.06 | 73.22 | 3,694,334 | +0.48(+0.67%) |
Apr 05, 2022 | 71.63 | 74.17 | 71.63 | 72.74 | 4,483,332 | +0.97(+1.35%) |
Apr 04, 2022 | 72.42 | 73.24 | 71.72 | 71.77 | 5,685,623 | -2.96(-3.96%) |
Apr 01, 2022 | 73.87 | 74.76 | 73.17 | 74.73 | 3,347,522 | +0.99(+1.34%) |
Mar 31, 2022 | 75.17 | 75.77 | 73.40 | 73.74 | 4,902,575 | -1.75(-2.32%) |
Mar 30, 2022 | 75.72 | 76.11 | 74.74 | 75.49 | 3,008,637 | -0.12(-0.16%) |
Mar 29, 2022 | 75.74 | 76.76 | 75.05 | 75.61 | 7,120,227 | +0.56(+0.75%) |
Mar 28, 2022 | 73.56 | 75.06 | 72.99 | 75.05 | 3,719,095 | +1.63(+2.21%) |
Mar 25, 2022 | 73.79 | 74.49 | 73.00 | 73.42 | 3,144,314 | -0.45(-0.60%) |
Mar 24, 2022 | 73.59 | 74.17 | 73.09 | 73.87 | 8,010,248 | +0.58(+0.79%) |
Mar 23, 2022 | 74.20 | 74.28 | 73.15 | 73.29 | 4,858,894 | -0.89(-1.20%) |
Mar 22, 2022 | 75.37 | 75.38 | 74.18 | 74.18 | 4,414,961 | -0.99(-1.32%) |
Mar 21, 2022 | 75.14 | 76.00 | 74.98 | 75.17 | 3,172,294 | -0.07(-0.09%) |
Mar 18, 2022 | 75.62 | 75.72 | 73.97 | 75.24 | 4,096,500 | -0.30(-0.40%) |
Mar 17, 2022 | 74.84 | 75.69 | 74.15 | 75.54 | 2,799,997 | +0.46(+0.61%) |
Mar 16, 2022 | 75.26 | 75.79 | 74.16 | 75.09 | 2,406,934 | +0.28(+0.37%) |
Mar 15, 2022 | 74.74 | 75.06 | 74.13 | 74.81 | 1,809,415 | +0.65(+0.87%) |
Mar 14, 2022 | 73.65 | 74.95 | 73.41 | 74.17 | 2,579,195 | +1.08(+1.48%) |
Mar 11, 2022 | 75.53 | 75.53 | 72.91 | 73.08 | 4,030,640 | -2.03(-2.70%) |
Mar 10, 2022 | 74.99 | 73.88 | 75.11 | 2,892,885 | -0.72(-0.95%) | |
Mar 09, 2022 | 77.34 | 77.75 | 75.37 | 75.83 | 3,631,633 | -0.68(-0.88%) |
Mar 08, 2022 | 80.38 | 80.48 | 76.50 | 76.50 | 3,323,118 | -4.31(-5.33%) |
Mar 07, 2022 | 81.42 | 81.42 | 79.71 | 80.81 | 3,369,951 | -0.99(-1.21%) |
Mar 04, 2022 | 80.01 | 81.93 | 79.98 | 81.80 | 2,086,351 | +0.79(+0.97%) |
Mar 03, 2022 | 81.28 | 81.72 | 80.75 | 81.01 | 1,619,905 | -0.04(-0.05%) |
Mar 02, 2022 | 80.40 | 81.95 | 80.23 | 81.05 | 2,580,716 | +1.04(+1.30%) |