Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.63 | 70.98 | 69.78 | 70.51 | 20,290,700 | -0.50(-0.71%) |
May 27, 2022 | 70.30 | 71.01 | 70.18 | 71.01 | 17,871,252 | +0.81(+1.16%) |
May 26, 2022 | 69.78 | 70.56 | 69.67 | 70.20 | 17,511,302 | +0.74(+1.06%) |
May 25, 2022 | 69.31 | 69.66 | 68.87 | 69.46 | 17,581,850 | +0.02(+0.03%) |
May 24, 2022 | 68.16 | 69.55 | 68.05 | 69.44 | 24,578,818 | +1.12(+1.64%) |
May 23, 2022 | 67.68 | 68.57 | 67.48 | 68.32 | 18,705,360 | +1.38(+2.07%) |
May 20, 2022 | 67.18 | 67.20 | 65.88 | 66.94 | 27,652,060 | +0.14(+0.21%) |
May 19, 2022 | 67.63 | 67.63 | 66.36 | 66.80 | 40,972,836 | -1.21(-1.78%) |
May 18, 2022 | 71.89 | 71.92 | 67.79 | 68.01 | 42,444,396 | -4.68(-6.43%) |
May 17, 2022 | 72.94 | 73.13 | 71.95 | 72.69 | 21,795,520 | -0.50(-0.69%) |
May 16, 2022 | 72.81 | 73.52 | 72.50 | 73.19 | 15,432,393 | +0.33(+0.45%) |
May 13, 2022 | 72.14 | 72.92 | 71.70 | 72.86 | 16,270,485 | +1.08(+1.50%) |
May 12, 2022 | 71.94 | 72.30 | 71.01 | 71.78 | 30,689,996 | -0.02(-0.03%) |
May 11, 2022 | 72.20 | 73.01 | 71.74 | 71.80 | 31,800,304 | -0.31(-0.43%) |
May 10, 2022 | 72.98 | 73.22 | 71.82 | 72.11 | 34,336,072 | -0.50(-0.69%) |
May 09, 2022 | 72.08 | 73.26 | 71.74 | 72.61 | 35,193,032 | -0.03(-0.04%) |
May 06, 2022 | 72.30 | 73.01 | 71.94 | 72.64 | 35,958,184 | +0.08(+0.10%) |
May 05, 2022 | 73.57 | 73.74 | 72.03 | 72.57 | 33,992,836 | -1.40(-1.89%) |
May 04, 2022 | 72.37 | 74.07 | 72.15 | 73.97 | 39,245,668 | +1.63(+2.25%) |
May 03, 2022 | 72.42 | 73.02 | 71.87 | 72.34 | 50,321,648 | -0.21(-0.29%) |
May 02, 2022 | 74.02 | 74.13 | 71.48 | 72.55 | 58,239,600 | -0.97(-1.31%) |
Apr 29, 2022 | 75.19 | 75.30 | 73.42 | 73.51 | 29,363,604 | -2.05(-2.72%) |
Apr 28, 2022 | 74.57 | 75.65 | 74.19 | 75.57 | 23,370,670 | +1.10(+1.47%) |
Apr 27, 2022 | 74.36 | 75.25 | 74.16 | 74.47 | 31,094,394 | +0.27(+0.37%) |
Apr 26, 2022 | 75.25 | 75.61 | 74.18 | 74.19 | 28,371,022 | -1.16(-1.55%) |
Apr 25, 2022 | 75.26 | 75.59 | 74.02 | 75.36 | 33,309,062 | +0.33(+0.44%) |
Apr 22, 2022 | 76.40 | 76.50 | 74.96 | 75.03 | 20,856,454 | -1.19(-1.57%) |
Apr 21, 2022 | 76.44 | 77.02 | 76.16 | 76.22 | 19,540,064 | -0.07(-0.09%) |
Apr 20, 2022 | 75.58 | 76.46 | 75.53 | 76.29 | 22,875,480 | +1.13(+1.50%) |
Apr 19, 2022 | 74.06 | 75.26 | 74.00 | 75.16 | 13,533,470 | +1.13(+1.52%) |
Apr 18, 2022 | 74.48 | 74.75 | 73.82 | 74.03 | 12,067,896 | -0.62(-0.82%) |
Apr 14, 2022 | 74.79 | 75.17 | 74.60 | 74.65 | 12,880,170 | -0.02(-0.03%) |
Apr 13, 2022 | 74.19 | 74.77 | 74.19 | 74.67 | 12,373,296 | +0.42(+0.56%) |
Apr 12, 2022 | 74.24 | 74.76 | 73.98 | 74.25 | 20,916,520 | +0.02(+0.03%) |
Apr 11, 2022 | 74.67 | 74.91 | 74.09 | 74.23 | 19,253,184 | -0.30(-0.41%) |
Apr 08, 2022 | 74.42 | 74.76 | 74.09 | 74.54 | 14,658,592 | +0.31(+0.42%) |
Apr 07, 2022 | 73.58 | 74.38 | 73.37 | 74.22 | 19,339,244 | +0.89(+1.21%) |
Apr 06, 2022 | 72.41 | 73.43 | 72.10 | 73.33 | 25,188,328 | +0.92(+1.27%) |
Apr 05, 2022 | 72.02 | 73.16 | 72.02 | 72.41 | 13,431,002 | +0.07(+0.09%) |
Apr 04, 2022 | 72.45 | 72.45 | 71.52 | 72.35 | 10,158,342 | -0.23(-0.31%) |
Apr 01, 2022 | 71.99 | 72.66 | 71.71 | 72.58 | 13,353,749 | +0.72(+1.00%) |
Mar 31, 2022 | 71.94 | 72.29 | 71.73 | 71.86 | 13,083,491 | -0.17(-0.24%) |
Mar 30, 2022 | 71.70 | 72.04 | 71.39 | 72.03 | 14,114,621 | +0.05(+0.07%) |
Mar 29, 2022 | 71.90 | 72.11 | 71.34 | 71.98 | 17,526,810 | +0.63(+0.89%) |
Mar 28, 2022 | 71.08 | 71.34 | 70.66 | 71.34 | 12,253,606 | +0.29(+0.41%) |
Mar 25, 2022 | 70.63 | 71.19 | 70.57 | 71.05 | 13,210,692 | +0.59(+0.83%) |
Mar 24, 2022 | 70.26 | 70.49 | 70.02 | 70.46 | 9,989,125 | +0.49(+0.70%) |
Mar 23, 2022 | 70.63 | 70.81 | 69.91 | 69.97 | 14,815,228 | -0.57(-0.81%) |
Mar 22, 2022 | 70.54 | 70.68 | 69.94 | 70.54 | 12,322,384 | +0.52(+0.74%) |
Mar 21, 2022 | 70.10 | 70.64 | 69.63 | 70.02 | 18,650,432 | +0.09(+0.13%) |
Mar 18, 2022 | 69.84 | 70.00 | 69.31 | 69.93 | 21,514,054 | +0.16(+0.23%) |
Mar 17, 2022 | 69.24 | 69.89 | 69.08 | 69.77 | 15,367,119 | +0.48(+0.69%) |
Mar 16, 2022 | 69.38 | 69.65 | 68.29 | 69.29 | 19,927,760 | +0.08(+0.11%) |
Mar 15, 2022 | 68.31 | 69.30 | 68.15 | 69.21 | 18,381,838 | +1.52(+2.24%) |
Mar 14, 2022 | 67.76 | 68.37 | 67.33 | 67.70 | 19,562,016 | +0.36(+0.53%) |
Mar 11, 2022 | 68.37 | 68.75 | 67.24 | 67.34 | 15,146,324 | -0.79(-1.16%) |
Mar 10, 2022 | 68.29 | 67.49 | 68.13 | 23,226,226 | -0.65(-0.95%) | |
Mar 09, 2022 | 69.38 | 69.40 | 68.48 | 68.78 | 19,366,194 | +0.46(+0.68%) |
Mar 08, 2022 | 70.29 | 70.46 | 68.27 | 68.32 | 31,520,082 | -1.89(-2.70%) |
Mar 07, 2022 | 71.13 | 71.44 | 70.13 | 70.21 | 21,276,356 | -1.30(-1.82%) |
Mar 04, 2022 | 70.69 | 71.66 | 70.42 | 71.51 | 23,427,432 | +0.01(+0.01%) |
Mar 03, 2022 | 71.24 | 71.93 | 71.18 | 71.50 | 20,768,754 | +0.58(+0.81%) |
Mar 02, 2022 | 70.20 | 71.25 | 70.11 | 70.93 | 20,086,416 | +0.74(+1.06%) |