Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.73 | 75.75 | 75.13 | 75.48 | 307,654 | -1.02(-1.34%) |
May 27, 2022 | 76.47 | 76.93 | 76.23 | 76.50 | 317,929 | +0.37(+0.48%) |
May 26, 2022 | 76.28 | 76.54 | 75.90 | 76.14 | 277,545 | -0.16(-0.22%) |
May 25, 2022 | 76.09 | 76.43 | 75.84 | 76.30 | 561,031 | +0.50(+0.66%) |
May 24, 2022 | 74.81 | 75.88 | 74.81 | 75.80 | 506,465 | +1.47(+1.98%) |
May 23, 2022 | 74.97 | 75.07 | 74.21 | 74.33 | 512,860 | -0.71(-0.95%) |
May 20, 2022 | 74.32 | 75.11 | 74.32 | 75.04 | 385,037 | +0.68(+0.91%) |
May 19, 2022 | 74.98 | 75.13 | 74.19 | 74.36 | 579,029 | +0.21(+0.28%) |
May 18, 2022 | 73.25 | 74.16 | 73.19 | 74.15 | 859,579 | +0.93(+1.27%) |
May 17, 2022 | 73.29 | 73.62 | 73.11 | 73.22 | 497,837 | -0.62(-0.83%) |
May 16, 2022 | 73.97 | 74.45 | 73.80 | 73.84 | 309,305 | +0.04(+0.05%) |
May 13, 2022 | 74.13 | 74.39 | 73.62 | 73.80 | 256,769 | -0.87(-1.16%) |
May 12, 2022 | 74.98 | 75.28 | 74.65 | 74.67 | 627,189 | +0.02(+0.02%) |
May 11, 2022 | 73.30 | 74.75 | 73.18 | 74.65 | 497,352 | +0.95(+1.29%) |
May 10, 2022 | 73.90 | 74.50 | 73.61 | 73.70 | 571,611 | +0.57(+0.77%) |
May 09, 2022 | 72.50 | 73.33 | 72.17 | 73.13 | 549,610 | +0.30(+0.41%) |
May 06, 2022 | 73.11 | 73.55 | 72.65 | 72.83 | 289,317 | -0.99(-1.34%) |
May 05, 2022 | 74.60 | 74.60 | 73.17 | 73.82 | 573,700 | -1.97(-2.60%) |
May 04, 2022 | 75.18 | 75.82 | 74.58 | 75.79 | 2,108,387 | +0.76(+1.01%) |
May 03, 2022 | 75.30 | 75.73 | 74.93 | 75.03 | 430,763 | +0.61(+0.82%) |
May 02, 2022 | 74.71 | 74.88 | 74.14 | 74.42 | 651,708 | -0.89(-1.18%) |
Apr 29, 2022 | 75.71 | 76.36 | 75.30 | 75.31 | 187,238 | -1.15(-1.50%) |
Apr 28, 2022 | 76.14 | 76.65 | 75.82 | 76.46 | 305,551 | +0.16(+0.21%) |
Apr 27, 2022 | 77.13 | 77.29 | 76.29 | 76.29 | 3,217,792 | -0.93(-1.20%) |
Apr 26, 2022 | 77.42 | 77.68 | 76.97 | 77.22 | 610,564 | +0.26(+0.33%) |
Apr 25, 2022 | 76.66 | 77.27 | 76.66 | 76.97 | 488,292 | +0.98(+1.28%) |
Apr 22, 2022 | 75.97 | 76.57 | 75.80 | 75.99 | 266,705 | -0.25(-0.32%) |
Apr 21, 2022 | 76.91 | 76.91 | 75.67 | 76.24 | 642,599 | -0.86(-1.11%) |
Apr 20, 2022 | 76.43 | 77.35 | 76.35 | 77.09 | 568,814 | +1.20(+1.58%) |
Apr 19, 2022 | 76.12 | 76.26 | 75.66 | 75.89 | 580,344 | -0.55(-0.72%) |
Apr 18, 2022 | 77.10 | 77.18 | 76.39 | 76.44 | 568,585 | -0.80(-1.04%) |
Apr 14, 2022 | 78.46 | 78.54 | 77.11 | 77.24 | 257,099 | -1.25(-1.59%) |
Apr 13, 2022 | 78.28 | 78.85 | 78.15 | 78.49 | 524,386 | +0.39(+0.50%) |
Apr 12, 2022 | 78.82 | 79.05 | 78.05 | 78.10 | 768,045 | -0.13(-0.16%) |
Apr 11, 2022 | 78.72 | 78.91 | 77.91 | 78.22 | 798,069 | -1.13(-1.42%) |
Apr 08, 2022 | 79.69 | 79.82 | 79.02 | 79.35 | 323,814 | -1.05(-1.30%) |
Apr 07, 2022 | 80.42 | 80.62 | 79.92 | 80.40 | 807,374 | -0.62(-0.76%) |
Apr 06, 2022 | 80.68 | 81.49 | 80.26 | 81.02 | 655,644 | -0.67(-0.81%) |
Apr 05, 2022 | 83.09 | 83.21 | 81.57 | 81.69 | 561,569 | -1.81(-2.17%) |
Apr 04, 2022 | 83.46 | 83.65 | 82.93 | 83.50 | 418,293 | -0.25(-0.29%) |
Apr 01, 2022 | 82.34 | 83.89 | 82.20 | 83.75 | 425,537 | +0.53(+0.63%) |
Mar 31, 2022 | 83.08 | 83.56 | 83.00 | 83.22 | 298,072 | +0.17(+0.21%) |
Mar 30, 2022 | 82.30 | 83.30 | 82.29 | 83.05 | 608,628 | +0.30(+0.36%) |
Mar 29, 2022 | 82.53 | 82.98 | 82.08 | 82.75 | 4,314,024 | +0.67(+0.82%) |
Mar 28, 2022 | 81.68 | 82.32 | 81.50 | 82.07 | 306,017 | +0.83(+1.03%) |
Mar 25, 2022 | 81.81 | 81.88 | 80.90 | 81.24 | 183,278 | -1.00(-1.21%) |
Mar 24, 2022 | 81.68 | 82.43 | 81.32 | 82.24 | 305,772 | -0.14(-0.17%) |
Mar 23, 2022 | 81.60 | 82.42 | 81.33 | 82.37 | 292,784 | +0.99(+1.22%) |
Mar 22, 2022 | 81.49 | 81.67 | 81.29 | 81.39 | 1,814,193 | -0.74(-0.90%) |
Mar 21, 2022 | 83.09 | 83.09 | 81.87 | 82.12 | 471,744 | -1.75(-2.09%) |
Mar 18, 2022 | 83.19 | 83.89 | 83.19 | 83.87 | 467,576 | +0.71(+0.85%) |
Mar 17, 2022 | 83.00 | 83.65 | 82.94 | 83.16 | 335,103 | +0.36(+0.44%) |
Mar 16, 2022 | 82.10 | 82.86 | 81.40 | 82.80 | 849,384 | +0.80(+0.97%) |
Mar 15, 2022 | 82.08 | 82.37 | 81.60 | 82.00 | 1,898,919 | +0.48(+0.59%) |
Mar 14, 2022 | 82.16 | 82.27 | 81.48 | 81.52 | 410,611 | -1.66(-2.00%) |
Mar 11, 2022 | 82.97 | 83.55 | 82.97 | 83.18 | 169,219 | +0.05(+0.07%) |
Mar 10, 2022 | 83.55 | 83.63 | 82.72 | 83.13 | 635,945 | -1.16(-1.38%) |
Mar 09, 2022 | 84.38 | 84.87 | 84.27 | 84.29 | 388,033 | -0.46(-0.55%) |
Mar 08, 2022 | 84.63 | 85.02 | 84.23 | 84.75 | 643,999 | -0.74(-0.87%) |
Mar 07, 2022 | 85.67 | 86.25 | 85.20 | 85.50 | 858,716 | -0.97(-1.12%) |
Mar 04, 2022 | 86.80 | 86.88 | 86.16 | 86.47 | 213,540 | +0.89(+1.04%) |
Mar 03, 2022 | 85.30 | 86.08 | 85.30 | 85.58 | 724,071 | +0.51(+0.60%) |
Mar 02, 2022 | 86.54 | 86.68 | 84.99 | 85.07 | 454,058 | -2.28(-2.61%) |