Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.02 | 71.13 | 70.65 | 70.81 | 76,934,440 | -0.61(-0.86%) |
May 27, 2022 | 71.08 | 71.42 | 70.90 | 71.42 | 59,304,580 | +0.63(+0.89%) |
May 26, 2022 | 70.08 | 70.83 | 69.89 | 70.79 | 73,285,184 | +0.97(+1.39%) |
May 25, 2022 | 68.86 | 69.87 | 68.82 | 69.82 | 63,918,624 | +1.04(+1.52%) |
May 24, 2022 | 68.21 | 68.81 | 68.18 | 68.78 | 47,702,992 | +0.41(+0.60%) |
May 23, 2022 | 68.26 | 68.46 | 68.21 | 68.37 | 34,162,992 | +0.27(+0.39%) |
May 20, 2022 | 68.39 | 68.40 | 67.90 | 68.10 | 63,641,156 | -0.04(-0.07%) |
May 19, 2022 | 67.65 | 68.28 | 67.58 | 68.15 | 60,604,032 | +0.45(+0.67%) |
May 18, 2022 | 67.88 | 67.91 | 67.61 | 67.69 | 53,779,056 | -0.56(-0.82%) |
May 17, 2022 | 68.46 | 68.47 | 68.08 | 68.25 | 47,566,100 | -0.06(-0.09%) |
May 16, 2022 | 68.44 | 68.55 | 68.20 | 68.32 | 37,387,016 | -0.10(-0.14%) |
May 13, 2022 | 68.57 | 68.64 | 68.08 | 68.41 | 55,108,464 | +0.08(+0.12%) |
May 12, 2022 | 68.28 | 68.57 | 68.04 | 68.33 | 55,934,076 | -0.03(-0.04%) |
May 11, 2022 | 68.58 | 69.01 | 68.35 | 68.36 | 47,866,060 | -0.41(-0.60%) |
May 10, 2022 | 68.93 | 69.06 | 68.44 | 68.77 | 54,362,452 | +0.39(+0.57%) |
May 09, 2022 | 68.70 | 68.86 | 68.33 | 68.38 | 43,164,284 | -0.73(-1.06%) |
May 06, 2022 | 69.14 | 69.47 | 68.94 | 69.11 | 44,074,820 | -0.39(-0.56%) |
May 05, 2022 | 70.34 | 70.38 | 69.30 | 69.50 | 60,411,636 | -1.26(-1.77%) |
May 04, 2022 | 70.05 | 70.94 | 69.54 | 70.76 | 63,656,556 | +0.71(+1.02%) |
May 03, 2022 | 69.83 | 70.15 | 69.79 | 70.04 | 47,901,876 | +0.37(+0.52%) |
May 02, 2022 | 69.62 | 69.74 | 69.33 | 69.68 | 43,420,852 | +0.00(+0.01%) |
Apr 29, 2022 | 70.22 | 70.31 | 69.63 | 69.67 | 40,633,888 | -0.87(-1.23%) |
Apr 28, 2022 | 70.30 | 70.65 | 70.04 | 70.54 | 35,598,268 | +0.39(+0.56%) |
Apr 27, 2022 | 70.51 | 70.69 | 70.08 | 70.15 | 42,433,932 | -0.35(-0.49%) |
Apr 26, 2022 | 70.89 | 70.89 | 70.49 | 70.50 | 35,133,620 | -0.42(-0.59%) |
Apr 25, 2022 | 70.45 | 70.98 | 70.33 | 70.92 | 40,795,128 | +0.59(+0.85%) |
Apr 22, 2022 | 70.66 | 70.68 | 70.24 | 70.32 | 31,945,526 | -0.43(-0.60%) |
Apr 21, 2022 | 71.41 | 71.46 | 70.69 | 70.75 | 45,867,664 | -0.49(-0.68%) |
Apr 20, 2022 | 71.23 | 71.37 | 71.12 | 71.24 | 29,212,828 | +0.22(+0.31%) |
Apr 19, 2022 | 70.94 | 71.15 | 70.85 | 71.01 | 35,549,928 | -0.06(-0.09%) |
Apr 18, 2022 | 71.12 | 71.30 | 70.98 | 71.08 | 23,516,078 | -0.12(-0.16%) |
Apr 14, 2022 | 71.67 | 71.77 | 71.00 | 71.19 | 51,993,868 | -0.48(-0.67%) |
Apr 13, 2022 | 71.37 | 71.76 | 71.32 | 71.67 | 35,712,996 | +0.43(+0.60%) |
Apr 12, 2022 | 71.19 | 71.53 | 71.04 | 71.24 | 43,089,324 | +0.54(+0.77%) |
Apr 11, 2022 | 70.96 | 71.04 | 70.61 | 70.70 | 47,995,988 | -0.49(-0.69%) |
Apr 08, 2022 | 71.40 | 71.62 | 71.18 | 71.19 | 48,101,688 | -0.43(-0.61%) |
Apr 07, 2022 | 71.81 | 71.90 | 71.62 | 71.63 | 48,275,564 | -0.12(-0.16%) |
Apr 06, 2022 | 71.81 | 72.22 | 71.59 | 71.74 | 75,649,136 | -0.57(-0.79%) |
Apr 05, 2022 | 73.10 | 73.17 | 72.28 | 72.31 | 58,481,516 | -0.95(-1.30%) |
Apr 04, 2022 | 72.77 | 73.27 | 72.76 | 73.26 | 36,868,656 | +0.55(+0.76%) |
Apr 01, 2022 | 72.60 | 72.78 | 72.44 | 72.71 | 35,296,568 | -0.01(-0.01%) |
Mar 31, 2022 | 73.07 | 73.10 | 72.70 | 72.71 | 46,079,788 | -0.27(-0.36%) |
Mar 30, 2022 | 73.01 | 73.08 | 72.80 | 72.98 | 49,687,456 | -0.22(-0.30%) |
Mar 29, 2022 | 72.63 | 73.22 | 72.59 | 73.20 | 57,277,636 | +0.89(+1.23%) |
Mar 28, 2022 | 71.82 | 72.33 | 71.80 | 72.31 | 30,435,316 | +0.45(+0.63%) |
Mar 25, 2022 | 72.39 | 72.39 | 71.80 | 71.86 | 41,304,344 | -0.52(-0.72%) |
Mar 24, 2022 | 72.22 | 72.40 | 72.03 | 72.38 | 20,863,660 | +0.15(+0.21%) |
Mar 23, 2022 | 72.33 | 72.47 | 72.10 | 72.23 | 41,074,704 | -0.23(-0.32%) |
Mar 22, 2022 | 72.16 | 72.52 | 72.02 | 72.46 | 45,526,456 | +0.37(+0.51%) |
Mar 21, 2022 | 72.80 | 72.86 | 71.95 | 72.09 | 70,577,032 | -0.84(-1.15%) |
Mar 18, 2022 | 72.55 | 72.94 | 72.41 | 72.93 | 68,930,864 | +0.24(+0.33%) |
Mar 17, 2022 | 72.25 | 72.72 | 72.24 | 72.69 | 54,970,420 | +0.49(+0.69%) |
Mar 16, 2022 | 71.54 | 72.23 | 71.18 | 72.19 | 74,991,872 | +1.00(+1.40%) |
Mar 15, 2022 | 70.81 | 71.36 | 70.78 | 71.19 | 64,942,576 | +0.53(+0.75%) |
Mar 14, 2022 | 71.44 | 71.46 | 70.58 | 70.66 | 69,923,432 | -0.85(-1.19%) |
Mar 11, 2022 | 72.13 | 72.15 | 71.45 | 71.51 | 45,603,964 | -0.52(-0.72%) |
Mar 10, 2022 | 72.25 | 72.34 | 71.95 | 72.03 | 52,520,160 | -0.61(-0.84%) |
Mar 09, 2022 | 72.47 | 72.74 | 72.33 | 72.64 | 35,244,304 | +0.60(+0.83%) |
Mar 08, 2022 | 72.35 | 72.54 | 72.02 | 72.04 | 65,269,784 | -0.26(-0.35%) |
Mar 07, 2022 | 72.80 | 72.82 | 72.24 | 72.30 | 49,396,784 | -0.64(-0.87%) |
Mar 04, 2022 | 73.29 | 73.29 | 72.88 | 72.94 | 37,069,880 | -0.48(-0.65%) |
Mar 03, 2022 | 73.77 | 73.78 | 72.64 | 73.41 | 26,698,940 | -0.22(-0.30%) |
Mar 02, 2022 | 73.41 | 73.66 | 73.28 | 73.63 | 46,953,032 | +0.18(+0.24%) |