Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.22 | 76.19 | 74.82 | 75.63 | 355,100 | -0.30(-0.39%) |
May 27, 2022 | 74.91 | 75.95 | 74.83 | 75.93 | 276,014 | +1.30(+1.74%) |
May 26, 2022 | 73.53 | 74.90 | 73.49 | 74.63 | 360,648 | +1.76(+2.42%) |
May 25, 2022 | 72.04 | 73.27 | 71.82 | 72.86 | 364,145 | +0.65(+0.89%) |
May 24, 2022 | 72.03 | 72.41 | 70.73 | 72.21 | 435,682 | -0.24(-0.33%) |
May 23, 2022 | 71.46 | 72.90 | 71.17 | 72.46 | 347,696 | +2.11(+3.00%) |
May 20, 2022 | 70.90 | 71.29 | 68.86 | 70.34 | 393,926 | +0.02(+0.03%) |
May 19, 2022 | 70.01 | 70.89 | 69.77 | 70.32 | 558,892 | -0.48(-0.68%) |
May 18, 2022 | 72.21 | 72.21 | 70.57 | 70.81 | 279,474 | -2.06(-2.83%) |
May 17, 2022 | 72.19 | 72.98 | 71.88 | 72.87 | 427,142 | +1.96(+2.76%) |
May 16, 2022 | 71.18 | 71.49 | 70.35 | 70.91 | 401,082 | -0.56(-0.78%) |
May 13, 2022 | 71.12 | 72.03 | 70.83 | 71.47 | 339,466 | +1.20(+1.70%) |
May 12, 2022 | 70.14 | 70.86 | 68.94 | 70.28 | 871,621 | -0.23(-0.33%) |
May 11, 2022 | 71.36 | 72.75 | 70.47 | 70.51 | 620,529 | -0.81(-1.14%) |
May 10, 2022 | 72.59 | 72.94 | 70.37 | 71.32 | 2,375,757 | -0.50(-0.70%) |
May 09, 2022 | 72.68 | 73.13 | 71.52 | 71.82 | 642,726 | -1.90(-2.58%) |
May 06, 2022 | 74.03 | 74.06 | 72.71 | 73.72 | 545,826 | -0.56(-0.75%) |
May 05, 2022 | 75.75 | 75.78 | 73.44 | 74.28 | 416,959 | -2.22(-2.90%) |
May 04, 2022 | 74.39 | 76.65 | 74.06 | 76.50 | 607,762 | +2.15(+2.89%) |
May 03, 2022 | 73.64 | 74.96 | 73.62 | 74.35 | 1,257,245 | +0.97(+1.33%) |
May 02, 2022 | 73.25 | 73.78 | 71.84 | 73.37 | 3,168,863 | +0.31(+0.42%) |
Apr 29, 2022 | 75.38 | 75.64 | 72.93 | 73.06 | 347,477 | -2.67(-3.53%) |
Apr 28, 2022 | 75.51 | 75.97 | 74.32 | 75.73 | 344,369 | +1.03(+1.38%) |
Apr 27, 2022 | 74.59 | 75.51 | 74.49 | 74.70 | 465,864 | +0.03(+0.04%) |
Apr 26, 2022 | 75.86 | 76.59 | 74.63 | 74.67 | 492,086 | -2.06(-2.69%) |
Apr 25, 2022 | 76.08 | 76.85 | 74.81 | 76.74 | 405,559 | +0.12(+0.15%) |
Apr 22, 2022 | 78.84 | 78.85 | 76.52 | 76.62 | 498,799 | -2.34(-2.97%) |
Apr 21, 2022 | 80.99 | 81.36 | 78.80 | 78.96 | 505,763 | -1.37(-1.70%) |
Apr 20, 2022 | 80.15 | 80.88 | 80.12 | 80.33 | 324,760 | +0.63(+0.79%) |
Apr 19, 2022 | 78.72 | 79.85 | 78.72 | 79.71 | 173,341 | +1.15(+1.46%) |
Apr 18, 2022 | 77.71 | 78.89 | 77.70 | 78.56 | 262,621 | +0.23(+0.30%) |
Apr 14, 2022 | 79.06 | 79.56 | 78.27 | 78.33 | 585,320 | -0.85(-1.07%) |
Apr 13, 2022 | 78.44 | 79.24 | 78.27 | 79.18 | 406,741 | +0.17(+0.22%) |
Apr 12, 2022 | 79.97 | 80.59 | 78.68 | 79.00 | 346,499 | -0.83(-1.04%) |
Apr 11, 2022 | 79.96 | 80.82 | 79.74 | 79.83 | 517,232 | -0.38(-0.47%) |
Apr 08, 2022 | 79.76 | 80.59 | 79.60 | 80.21 | 226,220 | +0.68(+0.86%) |
Apr 07, 2022 | 79.73 | 79.93 | 78.47 | 79.52 | 406,396 | -0.17(-0.22%) |
Apr 06, 2022 | 79.81 | 80.10 | 79.44 | 79.70 | 395,784 | -0.66(-0.82%) |
Apr 05, 2022 | 80.77 | 81.43 | 80.23 | 80.35 | 431,834 | -0.65(-0.80%) |
Apr 04, 2022 | 81.25 | 81.65 | 80.57 | 81.00 | 564,259 | -0.36(-0.44%) |
Apr 01, 2022 | 82.11 | 82.14 | 80.79 | 81.36 | 324,237 | -0.15(-0.19%) |
Mar 31, 2022 | 83.22 | 83.53 | 81.39 | 81.51 | 249,276 | -1.70(-2.04%) |
Mar 30, 2022 | 83.97 | 84.03 | 82.82 | 83.21 | 530,787 | -0.85(-1.01%) |
Mar 29, 2022 | 84.58 | 84.88 | 83.54 | 84.06 | 365,073 | +0.54(+0.65%) |
Mar 28, 2022 | 83.64 | 83.64 | 82.64 | 83.52 | 297,860 | -0.19(-0.23%) |
Mar 25, 2022 | 82.92 | 83.88 | 82.83 | 83.71 | 272,136 | +0.93(+1.12%) |
Mar 24, 2022 | 82.64 | 82.85 | 82.19 | 82.78 | 234,393 | +0.65(+0.79%) |
Mar 23, 2022 | 83.11 | 83.32 | 82.12 | 82.14 | 271,033 | -1.54(-1.84%) |
Mar 22, 2022 | 83.11 | 84.09 | 83.03 | 83.67 | 377,004 | +1.35(+1.64%) |
Mar 21, 2022 | 82.84 | 83.09 | 81.88 | 82.32 | 334,144 | -0.14(-0.17%) |
Mar 18, 2022 | 81.87 | 82.60 | 81.37 | 82.46 | 287,835 | +0.40(+0.49%) |
Mar 17, 2022 | 80.56 | 82.08 | 80.21 | 82.06 | 433,815 | +0.87(+1.08%) |
Mar 16, 2022 | 79.87 | 81.27 | 79.66 | 81.19 | 486,334 | +2.35(+2.98%) |
Mar 15, 2022 | 78.36 | 78.98 | 77.94 | 78.83 | 389,562 | +1.02(+1.31%) |
Mar 14, 2022 | 78.00 | 79.06 | 77.45 | 77.81 | 801,474 | +0.69(+0.90%) |
Mar 11, 2022 | 78.33 | 78.78 | 77.07 | 77.12 | 406,726 | -0.52(-0.67%) |
Mar 10, 2022 | 77.04 | 78.08 | 76.77 | 77.64 | 376,295 | -0.61(-0.79%) |
Mar 09, 2022 | 77.86 | 78.91 | 77.63 | 78.26 | 446,251 | +2.76(+3.65%) |
Mar 08, 2022 | 76.36 | 77.55 | 75.14 | 75.50 | 476,590 | -0.33(-0.43%) |
Mar 07, 2022 | 78.14 | 78.27 | 75.83 | 75.83 | 938,853 | -3.07(-3.89%) |
Mar 04, 2022 | 79.05 | 79.06 | 78.04 | 78.90 | 336,986 | -1.56(-1.93%) |
Mar 03, 2022 | 81.26 | 81.47 | 79.84 | 80.46 | 431,932 | -0.40(-0.50%) |
Mar 02, 2022 | 79.19 | 81.28 | 79.18 | 80.86 | 437,550 | +2.26(+2.87%) |