Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.75 | 73.75 | 73.22 | 73.42 | 59,003 | -0.63(-0.85%) |
May 27, 2022 | 74.03 | 74.18 | 73.81 | 74.05 | 11,904 | +0.38(+0.51%) |
May 26, 2022 | 73.73 | 73.98 | 73.59 | 73.67 | 26,346 | -0.03(-0.04%) |
May 25, 2022 | 73.45 | 73.70 | 73.34 | 73.70 | 21,139 | +0.58(+0.79%) |
May 24, 2022 | 72.61 | 73.17 | 72.61 | 73.12 | 31,734 | +0.76(+1.05%) |
May 23, 2022 | 72.43 | 72.55 | 72.17 | 72.36 | 29,593 | -0.20(-0.28%) |
May 20, 2022 | 72.36 | 72.56 | 72.32 | 72.56 | 17,845 | +0.37(+0.51%) |
May 19, 2022 | 72.40 | 72.53 | 72.18 | 72.19 | 19,329 | +0.11(+0.15%) |
May 18, 2022 | 71.68 | 72.08 | 71.68 | 72.08 | 45,951 | +0.20(+0.28%) |
May 17, 2022 | 71.91 | 71.95 | 71.75 | 71.88 | 30,858 | -0.39(-0.54%) |
May 16, 2022 | 72.21 | 72.41 | 72.16 | 72.26 | 18,270 | +0.18(+0.24%) |
May 13, 2022 | 72.30 | 72.41 | 72.01 | 72.09 | 26,648 | -0.43(-0.60%) |
May 12, 2022 | 72.51 | 72.77 | 72.39 | 72.52 | 19,689 | +0.08(+0.11%) |
May 11, 2022 | 72.02 | 72.52 | 71.81 | 72.44 | 29,455 | +0.36(+0.50%) |
May 10, 2022 | 72.39 | 72.43 | 72.08 | 72.08 | 46,708 | +0.20(+0.28%) |
May 09, 2022 | 71.64 | 71.90 | 71.37 | 71.88 | 76,446 | +0.18(+0.26%) |
May 06, 2022 | 71.60 | 71.96 | 71.60 | 71.69 | 24,314 | -0.40(-0.55%) |
May 05, 2022 | 72.50 | 72.57 | 71.76 | 72.09 | 55,616 | -0.96(-1.32%) |
May 04, 2022 | 72.42 | 73.15 | 72.23 | 73.05 | 46,191 | +0.52(+0.71%) |
May 03, 2022 | 72.68 | 72.81 | 72.42 | 72.53 | 33,547 | +0.30(+0.41%) |
May 02, 2022 | 72.16 | 72.30 | 72.01 | 72.24 | 29,406 | -0.31(-0.43%) |
Apr 29, 2022 | 72.81 | 72.93 | 72.45 | 72.55 | 20,512 | -0.63(-0.86%) |
Apr 28, 2022 | 72.88 | 73.18 | 72.84 | 73.18 | 26,212 | +0.13(+0.18%) |
Apr 27, 2022 | 73.57 | 73.73 | 73.02 | 73.05 | 68,796 | -0.56(-0.76%) |
Apr 26, 2022 | 73.92 | 73.92 | 73.54 | 73.61 | 37,404 | -0.05(-0.06%) |
Apr 25, 2022 | 73.18 | 73.74 | 73.18 | 73.66 | 72,957 | +0.74(+1.01%) |
Apr 22, 2022 | 72.84 | 73.06 | 72.67 | 72.92 | 39,326 | -0.09(-0.12%) |
Apr 21, 2022 | 73.49 | 73.53 | 72.89 | 73.01 | 29,519 | -0.70(-0.95%) |
Apr 20, 2022 | 73.17 | 73.81 | 73.17 | 73.71 | 31,901 | +0.68(+0.93%) |
Apr 19, 2022 | 73.21 | 73.41 | 73.03 | 73.03 | 34,990 | -0.55(-0.75%) |
Apr 18, 2022 | 73.88 | 73.98 | 73.52 | 73.58 | 50,470 | -0.43(-0.59%) |
Apr 14, 2022 | 74.67 | 74.68 | 74.00 | 74.02 | 25,283 | -0.71(-0.95%) |
Apr 13, 2022 | 74.43 | 74.82 | 74.43 | 74.73 | 23,409 | +0.28(+0.37%) |
Apr 12, 2022 | 74.72 | 74.89 | 74.43 | 74.45 | 29,782 | +0.06(+0.07%) |
Apr 11, 2022 | 74.52 | 74.62 | 74.23 | 74.39 | 38,135 | -0.57(-0.76%) |
Apr 08, 2022 | 74.96 | 75.09 | 74.78 | 74.96 | 43,109 | -0.47(-0.62%) |
Apr 07, 2022 | 75.48 | 75.70 | 75.36 | 75.44 | 51,220 | -0.23(-0.30%) |
Apr 06, 2022 | 75.49 | 75.94 | 75.28 | 75.67 | 67,025 | -0.38(-0.50%) |
Apr 05, 2022 | 76.98 | 76.98 | 76.04 | 76.04 | 27,092 | -1.19(-1.54%) |
Apr 04, 2022 | 76.98 | 77.23 | 76.84 | 77.23 | 31,486 | +0.25(+0.32%) |
Apr 01, 2022 | 76.48 | 77.17 | 76.40 | 76.98 | 32,246 | +0.14(+0.19%) |
Mar 31, 2022 | 76.87 | 77.07 | 76.80 | 76.84 | 60,383 | +0.01(+0.01%) |
Mar 30, 2022 | 76.50 | 76.93 | 76.50 | 76.83 | 40,492 | +0.10(+0.13%) |
Mar 29, 2022 | 76.41 | 76.78 | 76.38 | 76.73 | 19,945 | +0.48(+0.62%) |
Mar 28, 2022 | 75.95 | 76.32 | 75.95 | 76.26 | 29,090 | +0.37(+0.49%) |
Mar 25, 2022 | 76.28 | 76.28 | 75.70 | 75.88 | 22,490 | -0.52(-0.69%) |
Mar 24, 2022 | 75.97 | 76.47 | 75.87 | 76.41 | 20,397 | +0.04(+0.05%) |
Mar 23, 2022 | 76.23 | 76.43 | 76.10 | 76.37 | 34,630 | +0.19(+0.25%) |
Mar 22, 2022 | 76.13 | 76.28 | 76.12 | 76.18 | 35,229 | -0.21(-0.28%) |
Mar 21, 2022 | 76.72 | 76.91 | 76.27 | 76.39 | 68,047 | -0.86(-1.11%) |
Mar 18, 2022 | 76.94 | 77.33 | 76.94 | 77.25 | 26,633 | +0.09(+0.12%) |
Mar 17, 2022 | 76.80 | 77.33 | 76.80 | 77.15 | 31,874 | +0.60(+0.78%) |
Mar 16, 2022 | 76.30 | 76.68 | 75.94 | 76.56 | 138,401 | +0.50(+0.65%) |
Mar 15, 2022 | 75.97 | 76.11 | 75.84 | 76.06 | 33,675 | +0.42(+0.56%) |
Mar 14, 2022 | 76.10 | 76.10 | 75.64 | 75.64 | 78,237 | -0.92(-1.20%) |
Mar 11, 2022 | 76.62 | 76.70 | 76.56 | 76.56 | 335,950 | -0.07(-0.10%) |
Mar 10, 2022 | 76.78 | 76.79 | 76.47 | 76.63 | 31,241 | -0.68(-0.88%) |
Mar 09, 2022 | 77.27 | 77.52 | 77.27 | 77.31 | 14,183 | -0.04(-0.05%) |
Mar 08, 2022 | 77.29 | 77.47 | 76.95 | 77.35 | 141,924 | -0.40(-0.51%) |
Mar 07, 2022 | 78.04 | 78.27 | 77.74 | 77.74 | 33,485 | -0.79(-1.01%) |
Mar 04, 2022 | 78.93 | 78.93 | 78.49 | 78.53 | 19,316 | +0.12(+0.15%) |
Mar 03, 2022 | 78.49 | 78.61 | 78.35 | 78.42 | 44,530 | +0.19(+0.24%) |
Mar 02, 2022 | 78.79 | 78.79 | 78.23 | 78.23 | 19,429 | -0.99(-1.25%) |