Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.00 | 77.22 | 76.22 | 76.60 | 203,109 | -0.80(-1.03%) |
May 27, 2022 | 76.33 | 77.39 | 76.26 | 77.39 | 194,376 | +1.43(+1.88%) |
May 26, 2022 | 75.14 | 76.34 | 75.14 | 75.96 | 216,514 | +1.38(+1.85%) |
May 25, 2022 | 73.12 | 75.01 | 72.97 | 74.58 | 150,385 | +1.39(+1.90%) |
May 24, 2022 | 73.37 | 73.40 | 71.72 | 73.19 | 506,541 | -0.58(-0.78%) |
May 23, 2022 | 73.64 | 74.30 | 72.90 | 73.77 | 302,433 | +0.88(+1.21%) |
May 20, 2022 | 74.10 | 74.28 | 71.52 | 72.88 | 229,247 | -0.53(-0.72%) |
May 19, 2022 | 73.42 | 74.31 | 72.96 | 73.41 | 185,058 | -0.56(-0.75%) |
May 18, 2022 | 75.15 | 75.60 | 73.63 | 73.97 | 187,178 | -1.84(-2.43%) |
May 17, 2022 | 74.71 | 75.86 | 74.66 | 75.81 | 186,356 | +2.20(+2.99%) |
May 16, 2022 | 73.46 | 74.12 | 73.10 | 73.61 | 261,335 | +0.07(+0.09%) |
May 13, 2022 | 72.86 | 74.04 | 72.69 | 73.55 | 259,116 | +1.46(+2.02%) |
May 12, 2022 | 71.11 | 72.31 | 70.74 | 72.09 | 276,625 | +0.62(+0.87%) |
May 11, 2022 | 72.43 | 73.81 | 71.29 | 71.46 | 352,378 | -0.75(-1.04%) |
May 10, 2022 | 73.58 | 73.87 | 70.99 | 72.21 | 327,438 | -0.68(-0.93%) |
May 09, 2022 | 73.89 | 74.25 | 72.58 | 72.89 | 388,319 | -1.91(-2.55%) |
May 06, 2022 | 75.18 | 75.65 | 74.03 | 74.80 | 519,838 | -0.62(-0.83%) |
May 05, 2022 | 77.19 | 77.19 | 74.62 | 75.43 | 753,073 | -2.52(-3.24%) |
May 04, 2022 | 76.29 | 78.04 | 75.47 | 77.95 | 350,940 | +1.81(+2.38%) |
May 03, 2022 | 75.41 | 76.44 | 75.01 | 76.14 | 755,685 | +0.82(+1.08%) |
May 02, 2022 | 74.90 | 75.87 | 73.85 | 75.32 | 403,214 | +0.40(+0.54%) |
Apr 29, 2022 | 76.69 | 77.16 | 74.77 | 74.92 | 178,626 | -2.05(-2.67%) |
Apr 28, 2022 | 76.10 | 77.25 | 74.92 | 76.97 | 204,653 | +1.55(+2.06%) |
Apr 27, 2022 | 75.89 | 76.36 | 75.10 | 75.42 | 166,859 | -0.33(-0.43%) |
Apr 26, 2022 | 77.15 | 77.26 | 75.65 | 75.74 | 207,744 | -1.91(-2.46%) |
Apr 25, 2022 | 77.01 | 77.77 | 75.79 | 77.65 | 628,778 | -0.07(-0.09%) |
Apr 22, 2022 | 79.24 | 79.37 | 77.67 | 77.72 | 148,577 | -1.84(-2.32%) |
Apr 21, 2022 | 81.24 | 81.47 | 79.28 | 79.56 | 566,887 | -1.06(-1.31%) |
Apr 20, 2022 | 80.53 | 81.09 | 80.48 | 80.62 | 104,558 | +0.62(+0.78%) |
Apr 19, 2022 | 78.75 | 80.33 | 78.75 | 80.00 | 109,201 | +1.31(+1.67%) |
Apr 18, 2022 | 78.75 | 79.12 | 78.36 | 78.68 | 121,249 | -0.19(-0.24%) |
Apr 14, 2022 | 79.16 | 79.66 | 78.77 | 78.87 | 157,068 | -0.22(-0.28%) |
Apr 13, 2022 | 77.87 | 79.25 | 77.87 | 79.09 | 150,459 | +1.33(+1.72%) |
Apr 12, 2022 | 77.83 | 78.86 | 77.51 | 77.76 | 145,044 | +0.58(+0.75%) |
Apr 11, 2022 | 77.38 | 78.49 | 77.15 | 77.18 | 184,202 | -0.35(-0.45%) |
Apr 08, 2022 | 77.79 | 78.32 | 77.34 | 77.53 | 119,515 | -0.20(-0.26%) |
Apr 07, 2022 | 78.03 | 78.09 | 76.83 | 77.73 | 190,523 | -0.25(-0.32%) |
Apr 06, 2022 | 78.21 | 78.46 | 77.59 | 77.98 | 455,665 | -0.65(-0.83%) |
Apr 05, 2022 | 80.45 | 80.91 | 78.46 | 78.63 | 189,808 | -1.79(-2.23%) |
Apr 04, 2022 | 80.89 | 80.89 | 79.61 | 80.43 | 296,239 | -0.29(-0.36%) |
Apr 01, 2022 | 80.24 | 80.73 | 79.81 | 80.72 | 323,817 | +0.74(+0.92%) |
Mar 31, 2022 | 80.57 | 81.12 | 79.92 | 79.98 | 419,826 | -0.74(-0.92%) |
Mar 30, 2022 | 81.92 | 82.18 | 80.40 | 80.72 | 171,773 | -1.35(-1.65%) |
Mar 29, 2022 | 80.78 | 82.26 | 80.74 | 82.07 | 396,479 | +1.81(+2.26%) |
Mar 28, 2022 | 80.56 | 80.62 | 79.62 | 80.25 | 97,126 | -0.51(-0.63%) |
Mar 25, 2022 | 79.98 | 80.81 | 79.88 | 80.76 | 594,254 | +0.88(+1.11%) |
Mar 24, 2022 | 79.74 | 79.89 | 79.21 | 79.88 | 98,682 | +0.51(+0.64%) |
Mar 23, 2022 | 80.40 | 80.52 | 79.31 | 79.37 | 130,365 | -1.30(-1.61%) |
Mar 22, 2022 | 80.73 | 81.58 | 80.26 | 80.67 | 101,194 | +0.29(+0.36%) |
Mar 21, 2022 | 80.68 | 81.44 | 79.98 | 80.38 | 137,280 | -0.27(-0.34%) |
Mar 18, 2022 | 80.11 | 80.74 | 79.66 | 80.65 | 115,625 | +0.11(+0.13%) |
Mar 17, 2022 | 79.51 | 80.66 | 79.18 | 80.55 | 98,785 | +0.71(+0.89%) |
Mar 16, 2022 | 78.78 | 79.84 | 78.22 | 79.84 | 174,330 | +1.72(+2.20%) |
Mar 15, 2022 | 77.77 | 78.29 | 77.28 | 78.12 | 161,757 | +0.47(+0.61%) |
Mar 14, 2022 | 78.60 | 78.73 | 77.29 | 77.65 | 126,863 | -0.72(-0.92%) |
Mar 11, 2022 | 79.40 | 79.79 | 78.34 | 78.37 | 112,457 | -0.79(-0.99%) |
Mar 10, 2022 | 78.11 | 79.16 | 78.02 | 79.16 | 178,863 | +0.13(+0.17%) |
Mar 09, 2022 | 78.88 | 79.52 | 78.72 | 79.02 | 217,107 | +1.25(+1.60%) |
Mar 08, 2022 | 77.78 | 79.33 | 77.63 | 77.78 | 198,219 | +0.23(+0.30%) |
Mar 07, 2022 | 79.32 | 79.38 | 77.50 | 77.55 | 382,435 | -1.61(-2.04%) |
Mar 04, 2022 | 79.21 | 79.23 | 78.25 | 79.16 | 146,980 | -0.74(-0.92%) |
Mar 03, 2022 | 80.34 | 80.34 | 79.19 | 79.89 | 124,119 | -0.17(-0.22%) |
Mar 02, 2022 | 78.48 | 80.43 | 78.43 | 80.07 | 136,586 | +2.03(+2.61%) |