Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.28 | 74.31 | 73.48 | 73.66 | 479,548 | -0.71(-0.95%) |
May 27, 2022 | 73.35 | 74.37 | 73.35 | 74.37 | 479,329 | +1.29(+1.77%) |
May 26, 2022 | 71.82 | 73.16 | 71.72 | 73.08 | 289,068 | +1.51(+2.11%) |
May 25, 2022 | 70.86 | 72.07 | 70.72 | 71.57 | 823,141 | +0.37(+0.52%) |
May 24, 2022 | 71.73 | 71.73 | 70.47 | 71.20 | 1,835,293 | -1.00(-1.39%) |
May 23, 2022 | 72.50 | 72.71 | 71.98 | 72.20 | 1,525,571 | +0.04(+0.06%) |
May 20, 2022 | 72.62 | 72.66 | 71.29 | 72.16 | 871,442 | +0.22(+0.31%) |
May 19, 2022 | 71.83 | 72.69 | 71.51 | 71.94 | 3,652,758 | -0.28(-0.39%) |
May 18, 2022 | 72.83 | 73.66 | 72.06 | 72.22 | 10,576,167 | -0.59(-0.81%) |
May 17, 2022 | 72.09 | 72.86 | 71.84 | 72.81 | 1,070,345 | +1.83(+2.58%) |
May 16, 2022 | 71.66 | 71.77 | 70.94 | 70.98 | 1,002,710 | -0.42(-0.59%) |
May 13, 2022 | 70.58 | 71.63 | 70.58 | 71.40 | 348,457 | +2.09(+3.02%) |
May 12, 2022 | 68.82 | 70.25 | 68.55 | 69.31 | 263,733 | -0.34(-0.49%) |
May 11, 2022 | 70.85 | 71.19 | 69.41 | 69.65 | 367,205 | -1.02(-1.44%) |
May 10, 2022 | 71.69 | 71.96 | 70.30 | 70.67 | 219,989 | -0.26(-0.37%) |
May 09, 2022 | 73.28 | 73.35 | 70.93 | 70.93 | 295,584 | -3.25(-4.38%) |
May 06, 2022 | 75.20 | 75.27 | 73.97 | 74.18 | 151,168 | -1.79(-2.36%) |
May 05, 2022 | 77.41 | 77.50 | 75.45 | 75.97 | 451,827 | -2.14(-2.74%) |
May 04, 2022 | 77.09 | 78.15 | 76.13 | 78.11 | 209,446 | +0.80(+1.03%) |
May 03, 2022 | 77.15 | 77.43 | 76.84 | 77.31 | 294,840 | -0.06(-0.08%) |
May 02, 2022 | 76.84 | 77.39 | 76.42 | 77.37 | 828,668 | +0.29(+0.38%) |
Apr 29, 2022 | 77.94 | 78.74 | 76.80 | 77.08 | 113,689 | -1.00(-1.28%) |
Apr 28, 2022 | 77.99 | 78.35 | 77.12 | 78.08 | 184,476 | +0.65(+0.84%) |
Apr 27, 2022 | 77.83 | 78.30 | 77.37 | 77.43 | 400,233 | -0.31(-0.40%) |
Apr 26, 2022 | 79.07 | 79.07 | 77.72 | 77.74 | 288,765 | -1.47(-1.86%) |
Apr 25, 2022 | 78.27 | 79.44 | 78.24 | 79.21 | 253,545 | +0.72(+0.92%) |
Apr 22, 2022 | 79.56 | 79.66 | 78.47 | 78.49 | 146,754 | -1.26(-1.58%) |
Apr 21, 2022 | 81.69 | 82.00 | 79.53 | 79.75 | 141,551 | -1.50(-1.85%) |
Apr 20, 2022 | 82.01 | 82.07 | 81.13 | 81.25 | 67,316 | -0.59(-0.72%) |
Apr 19, 2022 | 81.05 | 82.04 | 81.03 | 81.84 | 683,222 | +0.65(+0.80%) |
Apr 18, 2022 | 81.55 | 81.66 | 80.92 | 81.19 | 84,095 | -0.65(-0.79%) |
Apr 14, 2022 | 82.35 | 82.52 | 81.75 | 81.84 | 127,274 | -0.57(-0.69%) |
Apr 13, 2022 | 81.13 | 82.55 | 81.10 | 82.41 | 427,817 | +1.19(+1.47%) |
Apr 12, 2022 | 81.75 | 82.36 | 81.03 | 81.22 | 404,754 | -0.17(-0.20%) |
Apr 11, 2022 | 80.92 | 81.65 | 80.92 | 81.39 | 276,549 | -0.03(-0.04%) |
Apr 08, 2022 | 81.71 | 81.99 | 81.22 | 81.42 | 295,849 | -0.41(-0.50%) |
Apr 07, 2022 | 82.09 | 82.40 | 81.10 | 81.83 | 223,362 | -0.26(-0.32%) |
Apr 06, 2022 | 82.78 | 82.78 | 81.76 | 82.09 | 61,294 | -1.18(-1.42%) |
Apr 05, 2022 | 84.58 | 84.62 | 83.16 | 83.27 | 357,094 | -1.34(-1.58%) |
Apr 04, 2022 | 83.97 | 84.62 | 83.97 | 84.61 | 73,440 | +0.87(+1.04%) |
Apr 01, 2022 | 83.52 | 84.01 | 83.35 | 83.74 | 589,036 | +0.42(+0.50%) |
Mar 31, 2022 | 84.00 | 84.08 | 83.32 | 83.32 | 550,728 | -0.68(-0.80%) |
Mar 30, 2022 | 84.31 | 84.74 | 83.76 | 84.00 | 529,582 | -0.50(-0.60%) |
Mar 29, 2022 | 83.66 | 84.54 | 83.54 | 84.50 | 634,010 | +1.22(+1.46%) |
Mar 28, 2022 | 82.65 | 83.45 | 82.40 | 83.28 | 407,350 | +0.43(+0.52%) |
Mar 25, 2022 | 83.83 | 83.83 | 82.46 | 82.85 | 268,112 | -0.45(-0.54%) |
Mar 24, 2022 | 82.64 | 83.53 | 82.06 | 83.30 | 3,323,589 | +0.88(+1.07%) |
Mar 23, 2022 | 82.73 | 83.38 | 82.24 | 82.42 | 762,913 | -0.71(-0.85%) |
Mar 22, 2022 | 81.96 | 83.47 | 81.96 | 83.13 | 317,600 | +1.18(+1.44%) |
Mar 21, 2022 | 82.38 | 82.50 | 81.50 | 81.95 | 184,233 | -0.53(-0.64%) |
Mar 18, 2022 | 81.11 | 82.48 | 81.07 | 82.48 | 80,041 | +1.41(+1.74%) |
Mar 17, 2022 | 80.06 | 81.15 | 80.00 | 81.07 | 232,844 | +1.00(+1.25%) |
Mar 16, 2022 | 78.84 | 80.09 | 78.84 | 80.07 | 412,203 | +2.14(+2.75%) |
Mar 15, 2022 | 77.43 | 78.12 | 77.42 | 77.93 | 285,359 | +0.49(+0.63%) |
Mar 14, 2022 | 78.56 | 78.93 | 77.23 | 77.44 | 112,103 | -1.34(-1.70%) |
Mar 11, 2022 | 80.35 | 80.48 | 78.78 | 78.78 | 73,975 | -1.41(-1.76%) |
Mar 10, 2022 | 80.13 | 80.33 | 79.59 | 80.19 | 286,209 | -0.53(-0.66%) |
Mar 09, 2022 | 79.91 | 80.91 | 79.76 | 80.72 | 133,243 | +1.93(+2.45%) |
Mar 08, 2022 | 78.60 | 79.88 | 78.26 | 78.79 | 260,751 | -0.02(-0.03%) |
Mar 07, 2022 | 80.28 | 80.78 | 78.73 | 78.81 | 151,944 | -1.88(-2.33%) |
Mar 04, 2022 | 81.64 | 81.76 | 80.29 | 80.69 | 185,715 | -1.41(-1.72%) |
Mar 03, 2022 | 83.40 | 83.40 | 81.85 | 82.10 | 388,447 | -0.97(-1.17%) |
Mar 02, 2022 | 82.88 | 83.14 | 82.05 | 83.07 | 508,432 | +0.63(+0.76%) |