Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.51 | 76.51 | 75.51 | 76.29 | 152,857 | -0.91(-1.17%) |
May 27, 2022 | 76.79 | 77.20 | 76.41 | 77.19 | 160,405 | +0.45(+0.59%) |
May 26, 2022 | 76.46 | 76.91 | 76.41 | 76.74 | 250,134 | +0.49(+0.64%) |
May 25, 2022 | 75.63 | 76.40 | 75.60 | 76.25 | 579,828 | +0.46(+0.61%) |
May 24, 2022 | 75.62 | 75.92 | 75.01 | 75.79 | 86,337 | +0.16(+0.22%) |
May 23, 2022 | 75.90 | 76.14 | 75.45 | 75.62 | 99,357 | +0.30(+0.40%) |
May 20, 2022 | 74.77 | 75.50 | 74.03 | 75.32 | 158,496 | +1.27(+1.71%) |
May 19, 2022 | 73.23 | 74.49 | 73.20 | 74.06 | 118,527 | +0.25(+0.33%) |
May 18, 2022 | 75.14 | 75.40 | 73.66 | 73.81 | 109,801 | -1.77(-2.34%) |
May 17, 2022 | 75.07 | 75.67 | 74.66 | 75.58 | 173,559 | +1.24(+1.67%) |
May 16, 2022 | 73.49 | 74.66 | 73.49 | 74.34 | 83,085 | +0.89(+1.21%) |
May 13, 2022 | 73.11 | 73.62 | 72.89 | 73.46 | 95,261 | +0.83(+1.14%) |
May 12, 2022 | 71.35 | 72.63 | 71.24 | 72.63 | 116,979 | +0.79(+1.10%) |
May 11, 2022 | 72.22 | 73.68 | 71.82 | 71.84 | 123,308 | -0.75(-1.03%) |
May 10, 2022 | 72.64 | 73.04 | 71.89 | 72.59 | 115,508 | +0.20(+0.28%) |
May 09, 2022 | 73.48 | 73.53 | 72.21 | 72.39 | 178,238 | -1.86(-2.50%) |
May 06, 2022 | 73.39 | 74.40 | 73.28 | 74.25 | 170,278 | +0.16(+0.22%) |
May 05, 2022 | 75.11 | 75.18 | 73.57 | 74.08 | 139,682 | -1.49(-1.97%) |
May 04, 2022 | 74.58 | 75.67 | 73.72 | 75.57 | 98,073 | +0.77(+1.03%) |
May 03, 2022 | 74.29 | 75.24 | 74.29 | 74.80 | 64,144 | +0.65(+0.88%) |
May 02, 2022 | 74.42 | 74.78 | 73.26 | 74.15 | 59,340 | -0.52(-0.70%) |
Apr 29, 2022 | 75.65 | 76.08 | 74.62 | 74.67 | 68,152 | -1.50(-1.97%) |
Apr 28, 2022 | 75.55 | 76.36 | 75.01 | 76.17 | 78,308 | +0.82(+1.09%) |
Apr 27, 2022 | 75.03 | 75.85 | 74.85 | 75.35 | 119,770 | +0.49(+0.66%) |
Apr 26, 2022 | 75.52 | 76.13 | 74.86 | 74.86 | 371,768 | -1.12(-1.47%) |
Apr 25, 2022 | 75.00 | 76.01 | 74.36 | 75.98 | 74,586 | +0.65(+0.87%) |
Apr 22, 2022 | 76.77 | 76.77 | 75.28 | 75.32 | 70,935 | -1.61(-2.09%) |
Apr 21, 2022 | 78.10 | 78.18 | 76.79 | 76.93 | 427,036 | -1.01(-1.30%) |
Apr 20, 2022 | 77.72 | 78.27 | 77.36 | 77.94 | 413,795 | +0.28(+0.36%) |
Apr 19, 2022 | 77.45 | 77.99 | 77.26 | 77.66 | 74,575 | +0.05(+0.06%) |
Apr 18, 2022 | 78.55 | 78.55 | 77.36 | 77.62 | 122,963 | -1.11(-1.41%) |
Apr 14, 2022 | 78.90 | 79.22 | 78.69 | 78.72 | 30,040 | -0.23(-0.29%) |
Apr 13, 2022 | 78.83 | 78.99 | 78.31 | 78.95 | 116,763 | +0.31(+0.39%) |
Apr 12, 2022 | 79.28 | 79.38 | 78.41 | 78.65 | 333,361 | -1.04(-1.31%) |
Apr 11, 2022 | 80.91 | 81.07 | 79.54 | 79.69 | 280,165 | -1.16(-1.43%) |
Apr 08, 2022 | 80.48 | 81.14 | 80.16 | 80.84 | 381,667 | +0.50(+0.62%) |
Apr 07, 2022 | 78.85 | 80.47 | 78.70 | 80.34 | 151,892 | +1.60(+2.03%) |
Apr 06, 2022 | 77.26 | 78.80 | 77.26 | 78.74 | 213,264 | +1.37(+1.77%) |
Apr 05, 2022 | 77.21 | 78.36 | 77.21 | 77.37 | 225,191 | +0.27(+0.35%) |
Apr 04, 2022 | 77.09 | 77.27 | 76.68 | 77.10 | 41,942 | +0.06(+0.08%) |
Apr 01, 2022 | 76.56 | 77.08 | 76.30 | 77.05 | 31,893 | +0.68(+0.89%) |
Mar 31, 2022 | 77.15 | 77.26 | 76.34 | 76.37 | 200,087 | -0.62(-0.81%) |
Mar 30, 2022 | 76.70 | 77.41 | 76.65 | 76.99 | 284,701 | +0.33(+0.42%) |
Mar 29, 2022 | 76.70 | 76.99 | 76.40 | 76.67 | 37,360 | +0.61(+0.81%) |
Mar 28, 2022 | 75.95 | 76.06 | 75.50 | 76.05 | 348,349 | -0.07(-0.09%) |
Mar 25, 2022 | 75.89 | 76.29 | 75.73 | 76.12 | 46,167 | +0.25(+0.33%) |
Mar 24, 2022 | 75.40 | 75.87 | 75.21 | 75.87 | 61,807 | +0.57(+0.76%) |
Mar 23, 2022 | 75.21 | 75.74 | 75.21 | 75.30 | 305,611 | -0.34(-0.46%) |
Mar 22, 2022 | 75.76 | 75.76 | 75.34 | 75.64 | 36,736 | +0.09(+0.11%) |
Mar 21, 2022 | 75.51 | 76.22 | 75.40 | 75.56 | 37,445 | -0.16(-0.21%) |
Mar 18, 2022 | 75.20 | 75.78 | 75.03 | 75.71 | 50,237 | +0.43(+0.57%) |
Mar 17, 2022 | 73.99 | 75.34 | 73.99 | 75.29 | 40,073 | +1.31(+1.77%) |
Mar 16, 2022 | 73.73 | 73.98 | 72.92 | 73.98 | 54,983 | +0.94(+1.28%) |
Mar 15, 2022 | 72.20 | 73.11 | 72.20 | 73.04 | 208,945 | +1.12(+1.56%) |
Mar 14, 2022 | 72.30 | 72.87 | 71.73 | 71.92 | 41,959 | -0.06(-0.08%) |
Mar 11, 2022 | 72.36 | 72.75 | 71.96 | 71.98 | 52,515 | -0.42(-0.58%) |
Mar 10, 2022 | 71.84 | 72.50 | 71.69 | 72.39 | 49,441 | +0.10(+0.13%) |
Mar 09, 2022 | 71.82 | 72.62 | 71.69 | 72.30 | 80,355 | +1.58(+2.23%) |
Mar 08, 2022 | 71.23 | 71.98 | 70.38 | 70.72 | 104,413 | -0.58(-0.82%) |
Mar 07, 2022 | 72.11 | 72.11 | 71.17 | 71.31 | 70,540 | -1.15(-1.59%) |
Mar 04, 2022 | 71.99 | 72.46 | 71.62 | 72.45 | 82,454 | -0.47(-0.64%) |
Mar 03, 2022 | 73.09 | 73.17 | 72.34 | 72.92 | 37,303 | -0.13(-0.18%) |
Mar 02, 2022 | 71.90 | 73.35 | 71.90 | 73.06 | 34,102 | +1.18(+1.64%) |