Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.36 | 76.73 | 75.52 | 76.08 | 712,773 | -0.59(-0.77%) |
May 27, 2022 | 75.25 | 76.67 | 75.25 | 76.67 | 350,263 | +1.99(+2.66%) |
May 26, 2022 | 73.44 | 74.98 | 73.44 | 74.68 | 302,055 | +1.50(+2.05%) |
May 25, 2022 | 72.10 | 73.55 | 72.10 | 73.18 | 234,827 | +0.85(+1.17%) |
May 24, 2022 | 72.27 | 72.61 | 71.21 | 72.34 | 238,031 | -0.76(-1.04%) |
May 23, 2022 | 72.43 | 73.27 | 71.98 | 73.09 | 224,019 | +1.21(+1.68%) |
May 20, 2022 | 72.73 | 72.74 | 70.20 | 71.89 | 380,796 | -0.13(-0.18%) |
May 19, 2022 | 71.87 | 72.84 | 71.55 | 72.01 | 526,333 | -0.41(-0.56%) |
May 18, 2022 | 74.59 | 74.66 | 72.17 | 72.42 | 2,696,519 | -3.08(-4.08%) |
May 17, 2022 | 75.24 | 75.55 | 74.47 | 75.50 | 242,597 | +1.52(+2.05%) |
May 16, 2022 | 74.17 | 74.71 | 73.56 | 73.98 | 265,378 | -0.49(-0.65%) |
May 13, 2022 | 73.54 | 74.78 | 73.34 | 74.47 | 174,120 | +1.81(+2.49%) |
May 12, 2022 | 72.11 | 73.26 | 71.31 | 72.66 | 258,483 | -0.05(-0.07%) |
May 11, 2022 | 73.63 | 74.74 | 72.53 | 72.71 | 295,834 | -1.19(-1.61%) |
May 10, 2022 | 74.96 | 75.20 | 73.16 | 73.89 | 409,467 | +0.19(+0.25%) |
May 09, 2022 | 74.93 | 75.10 | 73.41 | 73.71 | 639,089 | -2.43(-3.19%) |
May 06, 2022 | 76.28 | 76.82 | 75.12 | 76.13 | 345,446 | -0.65(-0.85%) |
May 05, 2022 | 78.89 | 78.94 | 75.99 | 76.79 | 251,883 | -2.96(-3.71%) |
May 04, 2022 | 77.56 | 79.91 | 76.77 | 79.75 | 265,978 | +2.33(+3.01%) |
May 03, 2022 | 77.23 | 77.89 | 77.01 | 77.42 | 188,500 | +0.17(+0.21%) |
May 02, 2022 | 76.57 | 77.42 | 75.51 | 77.25 | 424,701 | +0.68(+0.89%) |
Apr 29, 2022 | 78.69 | 79.17 | 76.49 | 76.57 | 378,618 | -2.68(-3.38%) |
Apr 28, 2022 | 78.28 | 79.65 | 77.36 | 79.25 | 215,571 | +1.72(+2.22%) |
Apr 27, 2022 | 77.44 | 78.57 | 77.12 | 77.53 | 263,166 | +0.44(+0.57%) |
Apr 26, 2022 | 79.08 | 79.08 | 77.04 | 77.09 | 469,246 | -2.50(-3.14%) |
Apr 25, 2022 | 78.48 | 79.59 | 77.87 | 79.59 | 590,603 | +0.76(+0.96%) |
Apr 22, 2022 | 80.97 | 80.97 | 78.75 | 78.83 | 177,244 | -2.30(-2.83%) |
Apr 21, 2022 | 83.08 | 83.55 | 80.93 | 81.13 | 196,819 | -1.13(-1.37%) |
Apr 20, 2022 | 82.55 | 82.81 | 82.13 | 82.26 | 177,886 | +0.16(+0.19%) |
Apr 19, 2022 | 80.58 | 82.24 | 80.58 | 82.10 | 193,687 | +1.49(+1.85%) |
Apr 18, 2022 | 80.57 | 81.00 | 80.21 | 80.61 | 794,770 | -0.10(-0.12%) |
Apr 14, 2022 | 81.77 | 82.07 | 80.71 | 80.71 | 164,782 | -1.06(-1.30%) |
Apr 13, 2022 | 80.83 | 81.94 | 80.74 | 81.77 | 105,037 | +0.97(+1.21%) |
Apr 12, 2022 | 82.04 | 82.31 | 80.48 | 80.80 | 160,767 | -0.56(-0.68%) |
Apr 11, 2022 | 82.15 | 82.17 | 81.23 | 81.35 | 141,351 | -1.53(-1.84%) |
Apr 08, 2022 | 83.08 | 83.44 | 82.61 | 82.88 | 226,784 | -0.42(-0.50%) |
Apr 07, 2022 | 82.78 | 83.65 | 82.31 | 83.30 | 210,365 | +0.42(+0.51%) |
Apr 06, 2022 | 83.27 | 83.41 | 82.30 | 82.88 | 254,052 | -1.21(-1.44%) |
Apr 05, 2022 | 85.00 | 85.36 | 83.92 | 84.09 | 208,805 | -1.25(-1.46%) |
Apr 04, 2022 | 84.65 | 85.34 | 84.44 | 85.34 | 159,360 | +0.79(+0.93%) |
Apr 01, 2022 | 84.69 | 84.69 | 83.91 | 84.55 | 236,568 | +0.19(+0.22%) |
Mar 31, 2022 | 85.55 | 85.69 | 84.33 | 84.36 | 379,652 | -1.27(-1.48%) |
Mar 30, 2022 | 86.11 | 86.17 | 85.27 | 85.63 | 173,422 | -0.73(-0.85%) |
Mar 29, 2022 | 85.87 | 86.50 | 85.53 | 86.36 | 270,879 | +1.32(+1.56%) |
Mar 28, 2022 | 84.31 | 85.06 | 83.96 | 85.04 | 143,740 | +0.86(+1.02%) |
Mar 25, 2022 | 84.13 | 84.31 | 83.39 | 84.18 | 147,870 | +0.24(+0.29%) |
Mar 24, 2022 | 83.00 | 83.96 | 82.79 | 83.94 | 132,181 | +1.30(+1.57%) |
Mar 23, 2022 | 83.42 | 83.59 | 82.62 | 82.63 | 156,671 | -1.34(-1.60%) |
Mar 22, 2022 | 83.09 | 84.14 | 83.09 | 83.98 | 694,071 | +1.06(+1.28%) |
Mar 21, 2022 | 83.11 | 83.40 | 82.15 | 82.92 | 365,552 | -0.21(-0.26%) |
Mar 18, 2022 | 81.69 | 83.18 | 81.54 | 83.13 | 342,944 | +1.16(+1.41%) |
Mar 17, 2022 | 80.75 | 82.00 | 80.64 | 81.97 | 233,219 | +0.88(+1.09%) |
Mar 16, 2022 | 79.86 | 81.11 | 79.05 | 81.09 | 204,237 | +1.93(+2.44%) |
Mar 15, 2022 | 77.80 | 79.27 | 77.63 | 79.16 | 229,431 | +1.97(+2.56%) |
Mar 14, 2022 | 78.02 | 78.70 | 77.02 | 77.18 | 321,665 | -0.67(-0.86%) |
Mar 11, 2022 | 79.61 | 79.61 | 77.73 | 77.85 | 1,019,867 | -1.09(-1.38%) |
Mar 10, 2022 | 78.49 | 79.05 | 77.91 | 78.94 | 171,753 | -0.66(-0.83%) |
Mar 09, 2022 | 79.03 | 79.95 | 78.71 | 79.60 | 289,696 | +2.43(+3.15%) |
Mar 08, 2022 | 77.62 | 79.25 | 76.83 | 77.17 | 347,586 | -0.54(-0.70%) |
Mar 07, 2022 | 80.20 | 80.20 | 77.67 | 77.72 | 302,582 | -2.67(-3.32%) |
Mar 04, 2022 | 80.65 | 80.65 | 79.63 | 80.39 | 250,416 | -0.90(-1.11%) |
Mar 03, 2022 | 82.29 | 82.34 | 80.92 | 81.29 | 447,377 | -0.51(-0.63%) |
Mar 02, 2022 | 80.70 | 82.08 | 80.57 | 81.81 | 342,850 | +1.58(+1.97%) |