Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.82 | 75.99 | 75.17 | 75.47 | 45,116 | -0.76(-1.00%) |
May 27, 2022 | 75.56 | 76.24 | 75.52 | 76.24 | 8,751 | +1.76(+2.37%) |
May 26, 2022 | 73.38 | 74.72 | 73.28 | 74.48 | 17,957 | +1.54(+2.11%) |
May 25, 2022 | 72.11 | 73.13 | 72.11 | 72.94 | 57,006 | +0.90(+1.25%) |
May 24, 2022 | 72.15 | 72.15 | 70.87 | 72.04 | 19,400 | -0.71(-0.97%) |
May 23, 2022 | 72.30 | 72.79 | 71.99 | 72.75 | 17,973 | +0.96(+1.33%) |
May 20, 2022 | 71.13 | 71.79 | 70.37 | 71.79 | 25,843 | -0.02(-0.02%) |
May 19, 2022 | 71.27 | 72.37 | 70.99 | 71.81 | 23,971 | +0.04(+0.05%) |
May 18, 2022 | 73.44 | 73.49 | 71.50 | 71.77 | 18,888 | -2.71(-3.64%) |
May 17, 2022 | 74.08 | 74.48 | 73.38 | 74.48 | 14,362 | +1.54(+2.12%) |
May 16, 2022 | 73.14 | 73.43 | 72.83 | 72.93 | 18,005 | -0.43(-0.59%) |
May 13, 2022 | 72.13 | 73.60 | 72.13 | 73.36 | 31,305 | +2.00(+2.81%) |
May 12, 2022 | 70.55 | 71.91 | 70.21 | 71.36 | 50,708 | +0.46(+0.65%) |
May 11, 2022 | 72.65 | 73.03 | 70.86 | 70.90 | 25,859 | -1.17(-1.62%) |
May 10, 2022 | 73.37 | 73.37 | 71.03 | 72.07 | 25,946 | -0.18(-0.25%) |
May 09, 2022 | 73.83 | 73.90 | 71.98 | 72.25 | 69,825 | -2.64(-3.53%) |
May 06, 2022 | 75.48 | 75.48 | 73.88 | 74.89 | 34,875 | -0.89(-1.17%) |
May 05, 2022 | 77.19 | 77.19 | 75.12 | 75.78 | 42,091 | -2.64(-3.37%) |
May 04, 2022 | 76.20 | 78.44 | 75.67 | 78.42 | 33,563 | +2.13(+2.79%) |
May 03, 2022 | 75.94 | 76.63 | 75.94 | 76.30 | 29,279 | +0.51(+0.68%) |
May 02, 2022 | 75.66 | 75.85 | 74.23 | 75.78 | 242,631 | +0.42(+0.56%) |
Apr 29, 2022 | 77.62 | 77.68 | 75.36 | 75.36 | 28,136 | -2.51(-3.23%) |
Apr 28, 2022 | 76.98 | 78.19 | 76.16 | 77.87 | 12,982 | +1.31(+1.71%) |
Apr 27, 2022 | 77.43 | 77.48 | 76.21 | 76.57 | 25,179 | +0.02(+0.03%) |
Apr 26, 2022 | 78.21 | 78.21 | 76.55 | 76.55 | 35,753 | -1.93(-2.46%) |
Apr 25, 2022 | 77.37 | 78.52 | 76.82 | 78.48 | 24,680 | +0.40(+0.51%) |
Apr 22, 2022 | 79.92 | 79.92 | 78.08 | 78.08 | 59,853 | -2.16(-2.69%) |
Apr 21, 2022 | 82.26 | 82.32 | 80.11 | 80.24 | 46,453 | -1.48(-1.81%) |
Apr 20, 2022 | 82.03 | 82.19 | 81.60 | 81.72 | 15,253 | +0.18(+0.23%) |
Apr 19, 2022 | 79.92 | 81.65 | 79.92 | 81.54 | 16,170 | +1.59(+2.00%) |
Apr 18, 2022 | 80.36 | 80.36 | 79.71 | 79.94 | 22,009 | -0.49(-0.61%) |
Apr 14, 2022 | 81.31 | 81.50 | 80.44 | 80.44 | 15,025 | -0.71(-0.87%) |
Apr 13, 2022 | 80.30 | 81.20 | 80.30 | 81.14 | 13,343 | +1.06(+1.33%) |
Apr 12, 2022 | 80.78 | 81.41 | 79.92 | 80.08 | 16,216 | -0.33(-0.41%) |
Apr 11, 2022 | 80.64 | 81.25 | 80.41 | 80.41 | 21,510 | -0.82(-1.01%) |
Apr 08, 2022 | 81.03 | 81.73 | 80.86 | 81.23 | 10,299 | -0.01(-0.01%) |
Apr 07, 2022 | 80.87 | 81.57 | 80.32 | 81.24 | 13,355 | +0.21(+0.26%) |
Apr 06, 2022 | 81.17 | 81.24 | 80.48 | 81.03 | 28,659 | -0.61(-0.75%) |
Apr 05, 2022 | 82.50 | 82.94 | 81.52 | 81.63 | 9,875 | -1.12(-1.36%) |
Apr 04, 2022 | 82.37 | 82.83 | 82.28 | 82.76 | 10,957 | +0.38(+0.46%) |
Apr 01, 2022 | 82.22 | 82.43 | 81.80 | 82.38 | 6,910 | +0.33(+0.40%) |
Mar 31, 2022 | 83.28 | 83.28 | 82.02 | 82.05 | 80,592 | -1.09(-1.31%) |
Mar 30, 2022 | 83.84 | 83.84 | 82.79 | 83.14 | 16,792 | -0.77(-0.92%) |
Mar 29, 2022 | 82.96 | 84.03 | 82.96 | 83.92 | 27,186 | +1.53(+1.85%) |
Mar 28, 2022 | 82.01 | 82.39 | 81.41 | 82.39 | 10,397 | +0.42(+0.51%) |
Mar 25, 2022 | 81.73 | 81.97 | 81.47 | 81.97 | 18,201 | +0.24(+0.30%) |
Mar 24, 2022 | 81.00 | 81.75 | 80.80 | 81.73 | 43,238 | +0.95(+1.18%) |
Mar 23, 2022 | 81.66 | 81.66 | 80.74 | 80.78 | 29,981 | -1.07(-1.31%) |
Mar 22, 2022 | 81.40 | 81.98 | 81.40 | 81.85 | 120,447 | +0.88(+1.08%) |
Mar 21, 2022 | 81.29 | 81.55 | 80.60 | 80.97 | 12,260 | -0.29(-0.36%) |
Mar 18, 2022 | 80.08 | 81.26 | 80.08 | 81.26 | 31,897 | +0.93(+1.16%) |
Mar 17, 2022 | 78.72 | 80.33 | 78.72 | 80.33 | 26,283 | +1.15(+1.45%) |
Mar 16, 2022 | 77.92 | 79.18 | 77.28 | 79.18 | 30,227 | +1.88(+2.43%) |
Mar 15, 2022 | 76.14 | 77.30 | 76.14 | 77.30 | 22,755 | +1.40(+1.84%) |
Mar 14, 2022 | 76.97 | 77.18 | 75.61 | 75.90 | 45,022 | -0.58(-0.76%) |
Mar 11, 2022 | 78.21 | 78.23 | 76.48 | 76.48 | 32,440 | -1.21(-1.56%) |
Mar 10, 2022 | 77.25 | 77.78 | 76.81 | 77.70 | 31,191 | -0.39(-0.49%) |
Mar 09, 2022 | 77.57 | 78.47 | 77.57 | 78.08 | 29,502 | +1.83(+2.40%) |
Mar 08, 2022 | 76.54 | 78.00 | 76.11 | 76.25 | 21,315 | -0.37(-0.48%) |
Mar 07, 2022 | 77.99 | 78.00 | 76.62 | 76.62 | 24,486 | -2.37(-3.00%) |
Mar 04, 2022 | 78.72 | 79.02 | 78.31 | 78.99 | 18,823 | -0.69(-0.87%) |
Mar 03, 2022 | 80.49 | 80.49 | 79.49 | 79.68 | 10,869 | -0.67(-0.84%) |
Mar 02, 2022 | 79.42 | 80.57 | 79.42 | 80.35 | 9,183 | +1.47(+1.87%) |