Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.20 | 71.33 | 70.43 | 70.99 | 101,801 | -0.55(-0.77%) |
May 27, 2022 | 70.54 | 71.54 | 70.53 | 71.54 | 80,447 | +1.46(+2.08%) |
May 26, 2022 | 69.48 | 70.63 | 69.48 | 70.08 | 111,726 | +0.90(+1.31%) |
May 25, 2022 | 68.53 | 69.36 | 68.48 | 69.18 | 168,128 | +0.47(+0.69%) |
May 24, 2022 | 68.29 | 68.86 | 67.36 | 68.71 | 101,045 | +0.09(+0.13%) |
May 23, 2022 | 67.87 | 68.78 | 67.61 | 68.62 | 132,985 | +1.23(+1.82%) |
May 20, 2022 | 68.63 | 68.63 | 66.11 | 67.39 | 163,001 | -0.73(-1.07%) |
May 19, 2022 | 68.23 | 68.81 | 67.51 | 68.12 | 93,488 | -0.60(-0.87%) |
May 18, 2022 | 69.89 | 70.22 | 68.39 | 68.72 | 152,790 | -1.69(-2.40%) |
May 17, 2022 | 69.54 | 70.47 | 69.46 | 70.41 | 84,901 | +1.63(+2.37%) |
May 16, 2022 | 68.45 | 69.34 | 68.45 | 68.78 | 76,730 | +0.12(+0.17%) |
May 13, 2022 | 68.00 | 68.93 | 67.89 | 68.66 | 392,961 | +1.36(+2.02%) |
May 12, 2022 | 67.30 | 68.09 | 66.19 | 67.30 | 189,211 | -0.40(-0.60%) |
May 11, 2022 | 68.56 | 69.75 | 67.57 | 67.70 | 310,336 | -0.84(-1.22%) |
May 10, 2022 | 69.23 | 69.43 | 67.72 | 68.54 | 1,148,855 | +0.17(+0.24%) |
May 09, 2022 | 70.75 | 70.75 | 68.03 | 68.37 | 1,000,771 | -3.19(-4.45%) |
May 06, 2022 | 71.84 | 71.90 | 70.78 | 71.56 | 199,766 | -0.64(-0.89%) |
May 05, 2022 | 73.70 | 73.77 | 71.67 | 72.20 | 147,076 | -1.86(-2.51%) |
May 04, 2022 | 72.33 | 74.15 | 72.01 | 74.06 | 171,455 | +2.10(+2.91%) |
May 03, 2022 | 71.60 | 72.55 | 71.52 | 71.96 | 509,884 | +0.30(+0.41%) |
May 02, 2022 | 71.31 | 72.36 | 70.47 | 71.67 | 434,004 | +0.21(+0.29%) |
Apr 29, 2022 | 73.40 | 73.81 | 71.34 | 71.46 | 193,399 | -1.91(-2.60%) |
Apr 28, 2022 | 73.49 | 73.70 | 72.20 | 73.37 | 139,882 | +0.46(+0.63%) |
Apr 27, 2022 | 73.37 | 73.73 | 72.39 | 72.91 | 212,708 | -0.50(-0.68%) |
Apr 26, 2022 | 74.52 | 74.66 | 73.36 | 73.41 | 96,210 | -1.39(-1.85%) |
Apr 25, 2022 | 74.66 | 74.81 | 73.16 | 74.79 | 213,688 | -0.22(-0.29%) |
Apr 22, 2022 | 75.81 | 76.32 | 74.89 | 75.01 | 175,205 | -1.03(-1.36%) |
Apr 21, 2022 | 78.49 | 78.61 | 75.86 | 76.04 | 323,570 | -1.93(-2.47%) |
Apr 20, 2022 | 78.20 | 78.55 | 77.71 | 77.97 | 152,238 | +0.06(+0.08%) |
Apr 19, 2022 | 77.01 | 78.13 | 77.01 | 77.91 | 386,119 | +0.94(+1.23%) |
Apr 18, 2022 | 77.34 | 77.72 | 76.70 | 76.97 | 116,000 | -0.41(-0.53%) |
Apr 14, 2022 | 77.50 | 77.91 | 77.32 | 77.38 | 154,124 | +0.28(+0.36%) |
Apr 13, 2022 | 76.70 | 77.32 | 76.57 | 77.11 | 137,845 | +0.78(+1.02%) |
Apr 12, 2022 | 76.56 | 77.15 | 76.03 | 76.33 | 152,868 | +0.22(+0.28%) |
Apr 11, 2022 | 76.22 | 77.03 | 75.98 | 76.11 | 196,415 | -0.03(-0.04%) |
Apr 08, 2022 | 77.30 | 77.36 | 76.08 | 76.14 | 161,978 | -0.94(-1.22%) |
Apr 07, 2022 | 76.29 | 77.34 | 75.98 | 77.09 | 191,590 | +0.71(+0.93%) |
Apr 06, 2022 | 76.44 | 76.70 | 76.07 | 76.38 | 134,330 | -0.32(-0.42%) |
Apr 05, 2022 | 77.46 | 78.29 | 76.59 | 76.70 | 234,623 | -0.81(-1.04%) |
Apr 04, 2022 | 77.71 | 77.71 | 76.69 | 77.51 | 136,654 | -0.02(-0.03%) |
Apr 01, 2022 | 77.36 | 77.74 | 76.55 | 77.53 | 427,983 | +0.49(+0.64%) |
Mar 31, 2022 | 77.72 | 78.26 | 77.00 | 77.04 | 171,102 | -1.00(-1.29%) |
Mar 30, 2022 | 77.71 | 78.36 | 77.46 | 78.04 | 646,052 | +0.49(+0.63%) |
Mar 29, 2022 | 77.50 | 77.64 | 76.77 | 77.55 | 326,780 | -0.02(-0.03%) |
Mar 28, 2022 | 78.28 | 78.28 | 77.26 | 77.57 | 178,068 | -0.73(-0.93%) |
Mar 25, 2022 | 78.36 | 78.69 | 78.00 | 78.30 | 213,600 | +0.30(+0.38%) |
Mar 24, 2022 | 77.27 | 78.00 | 76.97 | 78.00 | 620,842 | +1.10(+1.43%) |
Mar 23, 2022 | 77.15 | 77.41 | 76.86 | 76.90 | 263,476 | -0.42(-0.55%) |
Mar 22, 2022 | 76.84 | 77.56 | 76.52 | 77.32 | 209,208 | +0.79(+1.03%) |
Mar 21, 2022 | 75.80 | 76.76 | 75.72 | 76.54 | 148,483 | +0.83(+1.10%) |
Mar 18, 2022 | 75.35 | 75.75 | 74.95 | 75.71 | 152,098 | +0.46(+0.61%) |
Mar 17, 2022 | 74.34 | 75.34 | 74.31 | 75.24 | 255,433 | +1.03(+1.39%) |
Mar 16, 2022 | 74.93 | 75.25 | 72.91 | 74.21 | 356,885 | -0.55(-0.74%) |
Mar 15, 2022 | 73.79 | 74.87 | 73.62 | 74.76 | 328,987 | +1.40(+1.90%) |
Mar 14, 2022 | 74.20 | 74.20 | 72.88 | 73.37 | 233,609 | -0.35(-0.48%) |
Mar 11, 2022 | 75.22 | 75.54 | 73.65 | 73.72 | 342,549 | -0.96(-1.29%) |
Mar 10, 2022 | 74.36 | 74.68 | 199,072 | -0.03(-0.04%) | ||
Mar 09, 2022 | 74.14 | 75.14 | 73.53 | 74.71 | 258,844 | +1.23(+1.67%) |
Mar 08, 2022 | 75.42 | 75.42 | 73.47 | 73.49 | 572,967 | -1.85(-2.45%) |
Mar 07, 2022 | 76.46 | 77.37 | 75.30 | 75.33 | 2,392,307 | -0.83(-1.10%) |
Mar 04, 2022 | 75.73 | 76.22 | 74.92 | 76.17 | 244,040 | +0.43(+0.57%) |
Mar 03, 2022 | 76.82 | 76.82 | 75.24 | 75.74 | 170,275 | -0.72(-0.94%) |
Mar 02, 2022 | 75.94 | 76.72 | 74.90 | 76.45 | 1,051,334 | +0.83(+1.09%) |