Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.18 | 72.22 | 70.71 | 71.60 | 738,093 | -0.70(-0.97%) |
May 27, 2022 | 72.39 | 73.14 | 72.18 | 72.30 | 393,903 | +0.55(+0.76%) |
May 26, 2022 | 71.36 | 72.16 | 71.19 | 71.76 | 338,687 | +0.60(+0.85%) |
May 25, 2022 | 70.78 | 71.69 | 70.35 | 71.15 | 384,857 | +0.11(+0.16%) |
May 24, 2022 | 70.40 | 71.23 | 70.40 | 71.04 | 237,775 | +0.18(+0.26%) |
May 23, 2022 | 71.48 | 71.67 | 70.78 | 70.86 | 323,272 | -0.21(-0.30%) |
May 20, 2022 | 71.58 | 72.10 | 70.82 | 71.07 | 425,976 | -0.18(-0.26%) |
May 19, 2022 | 70.45 | 71.83 | 70.45 | 71.25 | 866,948 | +0.40(+0.57%) |
May 18, 2022 | 73.02 | 73.07 | 70.66 | 70.85 | 525,611 | -2.47(-3.37%) |
May 17, 2022 | 72.90 | 74.01 | 72.62 | 73.32 | 794,199 | +0.38(+0.52%) |
May 16, 2022 | 70.80 | 73.22 | 70.45 | 72.93 | 479,579 | +2.05(+2.89%) |
May 13, 2022 | 70.15 | 70.89 | 69.44 | 70.89 | 360,270 | +1.37(+1.97%) |
May 12, 2022 | 67.52 | 69.59 | 67.00 | 69.52 | 655,785 | +2.26(+3.36%) |
May 11, 2022 | 67.02 | 68.26 | 66.96 | 67.26 | 811,338 | +0.49(+0.73%) |
May 10, 2022 | 67.00 | 67.55 | 66.44 | 66.77 | 1,101,358 | +0.46(+0.69%) |
May 09, 2022 | 64.92 | 66.90 | 64.60 | 66.31 | 756,970 | +0.89(+1.36%) |
May 06, 2022 | 68.05 | 68.22 | 65.13 | 65.42 | 938,992 | -2.56(-3.77%) |
May 05, 2022 | 68.22 | 69.34 | 67.56 | 67.99 | 655,490 | -1.99(-2.84%) |
May 04, 2022 | 68.91 | 70.38 | 68.36 | 69.98 | 672,717 | +1.08(+1.57%) |
May 03, 2022 | 69.71 | 70.48 | 68.74 | 68.90 | 490,618 | -0.82(-1.18%) |
May 02, 2022 | 71.54 | 71.54 | 69.20 | 69.72 | 345,680 | -0.97(-1.38%) |
Apr 29, 2022 | 70.96 | 71.89 | 70.67 | 70.69 | 522,442 | -0.62(-0.88%) |
Apr 28, 2022 | 70.69 | 71.35 | 70.36 | 71.32 | 856,736 | +0.44(+0.61%) |
Apr 27, 2022 | 71.19 | 71.67 | 70.45 | 70.88 | 421,381 | -0.17(-0.24%) |
Apr 26, 2022 | 71.71 | 72.06 | 70.90 | 71.05 | 720,426 | -0.97(-1.35%) |
Apr 25, 2022 | 71.93 | 72.55 | 71.78 | 72.03 | 499,120 | -0.38(-0.52%) |
Apr 22, 2022 | 73.11 | 73.29 | 72.24 | 72.41 | 475,719 | -1.09(-1.48%) |
Apr 21, 2022 | 74.60 | 74.60 | 73.24 | 73.49 | 276,118 | -0.66(-0.89%) |
Apr 20, 2022 | 75.12 | 75.36 | 73.98 | 74.16 | 174,332 | -0.57(-0.76%) |
Apr 19, 2022 | 75.38 | 75.38 | 74.30 | 74.72 | 451,210 | -0.36(-0.48%) |
Apr 18, 2022 | 74.68 | 75.53 | 74.42 | 75.08 | 264,098 | +0.52(+0.70%) |
Apr 14, 2022 | 74.86 | 75.21 | 74.44 | 74.56 | 222,295 | -0.11(-0.15%) |
Apr 13, 2022 | 74.93 | 75.21 | 73.80 | 74.68 | 422,643 | -0.07(-0.09%) |
Apr 12, 2022 | 74.85 | 75.67 | 74.39 | 74.74 | 258,417 | -0.26(-0.35%) |
Apr 11, 2022 | 74.40 | 75.21 | 73.83 | 75.01 | 285,896 | +0.61(+0.81%) |
Apr 08, 2022 | 74.28 | 74.59 | 73.01 | 74.40 | 290,451 | -0.28(-0.38%) |
Apr 07, 2022 | 75.73 | 75.73 | 74.34 | 74.68 | 315,662 | -0.74(-0.98%) |
Apr 06, 2022 | 75.79 | 76.08 | 74.88 | 75.42 | 572,155 | -0.97(-1.28%) |
Apr 05, 2022 | 77.51 | 77.88 | 76.21 | 76.40 | 440,621 | -1.47(-1.88%) |
Apr 04, 2022 | 78.45 | 78.93 | 77.86 | 77.86 | 256,477 | -0.64(-0.82%) |
Apr 01, 2022 | 78.90 | 79.15 | 77.76 | 78.51 | 259,629 | +0.14(+0.18%) |
Mar 31, 2022 | 78.07 | 78.87 | 78.07 | 78.36 | 269,114 | -0.14(-0.18%) |
Mar 30, 2022 | 79.12 | 79.76 | 78.18 | 78.51 | 446,741 | -0.79(-1.00%) |
Mar 29, 2022 | 77.55 | 79.64 | 77.00 | 79.30 | 869,059 | +2.51(+3.26%) |
Mar 28, 2022 | 76.40 | 76.79 | 75.91 | 76.79 | 327,993 | +0.27(+0.36%) |
Mar 25, 2022 | 76.43 | 77.17 | 75.80 | 76.52 | 355,655 | -0.14(-0.19%) |
Mar 24, 2022 | 76.77 | 77.52 | 76.18 | 76.66 | 384,057 | -0.44(-0.58%) |
Mar 23, 2022 | 77.35 | 78.09 | 76.58 | 77.11 | 296,804 | -0.52(-0.67%) |
Mar 22, 2022 | 77.55 | 77.78 | 77.29 | 77.63 | 272,240 | +0.38(+0.49%) |
Mar 21, 2022 | 77.29 | 77.54 | 76.85 | 77.25 | 238,192 | -0.08(-0.10%) |
Mar 18, 2022 | 76.21 | 77.46 | 75.59 | 77.32 | 725,478 | +1.11(+1.45%) |
Mar 17, 2022 | 75.12 | 76.50 | 74.43 | 76.22 | 984,044 | +0.92(+1.22%) |
Mar 16, 2022 | 75.48 | 76.14 | 74.87 | 75.30 | 531,124 | +0.39(+0.52%) |
Mar 15, 2022 | 74.68 | 75.63 | 74.32 | 74.91 | 755,756 | +0.41(+0.55%) |
Mar 14, 2022 | 75.12 | 76.50 | 74.01 | 74.51 | 498,950 | -0.01(-0.01%) |
Mar 11, 2022 | 72.86 | 74.67 | 72.86 | 74.51 | 487,377 | +2.06(+2.85%) |
Mar 10, 2022 | 72.56 | 73.47 | 72.13 | 72.45 | 373,968 | -0.85(-1.16%) |
Mar 09, 2022 | 72.48 | 73.76 | 72.12 | 73.30 | 1,292,094 | +1.97(+2.76%) |
Mar 08, 2022 | 71.20 | 72.71 | 70.17 | 71.34 | 481,181 | +0.54(+0.76%) |
Mar 07, 2022 | 72.05 | 72.41 | 70.28 | 70.80 | 692,241 | -1.61(-2.22%) |
Mar 04, 2022 | 72.31 | 72.74 | 71.24 | 72.41 | 454,550 | -1.00(-1.37%) |
Mar 03, 2022 | 74.90 | 74.95 | 73.06 | 73.41 | 537,252 | -1.50(-2.01%) |
Mar 02, 2022 | 72.65 | 75.03 | 72.21 | 74.91 | 829,188 | +2.30(+3.17%) |