Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.12 | 69.98 | 67.60 | 68.98 | 3,000,994 | +0.19(+0.28%) |
May 27, 2022 | 68.02 | 69.22 | 67.96 | 68.78 | 1,600,335 | +1.21(+1.79%) |
May 26, 2022 | 66.13 | 67.80 | 66.08 | 67.58 | 1,432,038 | +1.54(+2.34%) |
May 25, 2022 | 65.93 | 66.31 | 65.09 | 66.03 | 1,818,425 | -0.18(-0.28%) |
May 24, 2022 | 66.72 | 66.93 | 65.57 | 66.22 | 1,617,099 | -0.88(-1.31%) |
May 23, 2022 | 67.06 | 67.79 | 66.54 | 67.09 | 1,707,907 | +0.64(+0.96%) |
May 20, 2022 | 66.53 | 66.87 | 65.58 | 66.46 | 2,925,809 | +0.15(+0.23%) |
May 19, 2022 | 66.53 | 67.62 | 65.21 | 66.30 | 3,430,365 | -1.17(-1.73%) |
May 18, 2022 | 68.81 | 69.38 | 67.41 | 67.47 | 2,305,166 | -1.55(-2.25%) |
May 17, 2022 | 68.19 | 69.05 | 68.00 | 69.03 | 2,205,029 | +1.64(+2.44%) |
May 16, 2022 | 66.67 | 67.82 | 66.20 | 67.38 | 2,348,184 | +0.46(+0.69%) |
May 13, 2022 | 66.40 | 67.42 | 65.78 | 66.92 | 2,997,608 | +1.17(+1.78%) |
May 12, 2022 | 65.81 | 66.34 | 64.72 | 65.75 | 2,060,102 | -0.58(-0.87%) |
May 11, 2022 | 65.64 | 68.18 | 65.64 | 66.33 | 2,542,195 | +0.57(+0.87%) |
May 10, 2022 | 67.99 | 68.33 | 65.02 | 65.76 | 2,789,889 | -1.02(-1.53%) |
May 09, 2022 | 68.96 | 69.21 | 66.67 | 66.79 | 2,798,664 | -3.10(-4.43%) |
May 06, 2022 | 70.25 | 70.27 | 68.48 | 69.89 | 2,073,355 | -0.47(-0.67%) |
May 05, 2022 | 72.22 | 72.34 | 69.42 | 70.36 | 2,114,195 | -2.13(-2.94%) |
May 04, 2022 | 70.34 | 72.72 | 70.11 | 72.49 | 2,618,579 | +2.57(+3.67%) |
May 03, 2022 | 69.34 | 70.43 | 68.81 | 69.92 | 2,026,132 | +0.54(+0.78%) |
May 02, 2022 | 71.01 | 71.15 | 68.34 | 69.38 | 2,817,622 | -1.31(-1.86%) |
Apr 29, 2022 | 72.37 | 72.51 | 70.58 | 70.70 | 4,706,359 | -2.27(-3.11%) |
Apr 28, 2022 | 68.88 | 73.59 | 67.35 | 72.97 | 6,721,649 | +2.73(+3.89%) |
Apr 27, 2022 | 70.17 | 70.91 | 68.62 | 70.23 | 4,294,877 | +0.12(+0.17%) |
Apr 26, 2022 | 71.70 | 71.86 | 70.03 | 70.12 | 2,756,155 | -1.90(-2.64%) |
Apr 25, 2022 | 71.73 | 72.13 | 70.74 | 72.02 | 3,911,084 | -0.16(-0.23%) |
Apr 22, 2022 | 74.24 | 74.31 | 71.95 | 72.18 | 2,534,299 | -2.72(-3.63%) |
Apr 21, 2022 | 76.31 | 77.08 | 74.65 | 74.91 | 2,583,066 | -0.68(-0.89%) |
Apr 20, 2022 | 75.37 | 75.81 | 74.94 | 75.58 | 1,633,726 | +0.59(+0.79%) |
Apr 19, 2022 | 74.04 | 75.05 | 73.63 | 74.99 | 1,986,319 | +1.39(+1.89%) |
Apr 18, 2022 | 73.46 | 74.62 | 73.29 | 73.60 | 2,100,613 | -0.14(-0.20%) |
Apr 14, 2022 | 73.12 | 74.03 | 73.01 | 73.75 | 2,002,671 | +0.75(+1.03%) |
Apr 13, 2022 | 72.41 | 73.22 | 72.33 | 72.99 | 1,958,207 | +0.72(+1.00%) |
Apr 12, 2022 | 72.56 | 73.18 | 71.86 | 72.27 | 2,477,908 | +0.05(+0.07%) |
Apr 11, 2022 | 71.99 | 72.95 | 71.79 | 72.22 | 2,780,464 | -0.26(-0.36%) |
Apr 08, 2022 | 72.86 | 73.21 | 71.28 | 72.48 | 2,595,387 | -1.21(-1.64%) |
Apr 07, 2022 | 74.46 | 74.52 | 72.41 | 73.69 | 2,212,043 | -0.98(-1.32%) |
Apr 06, 2022 | 74.88 | 75.18 | 73.81 | 74.67 | 2,493,768 | -0.59(-0.78%) |
Apr 05, 2022 | 76.30 | 78.22 | 75.22 | 75.26 | 2,753,689 | -0.79(-1.04%) |
Apr 04, 2022 | 75.65 | 76.22 | 74.95 | 76.06 | 2,581,923 | +0.55(+0.73%) |
Apr 01, 2022 | 80.16 | 80.16 | 74.88 | 75.50 | 4,363,617 | -4.19(-5.26%) |
Mar 31, 2022 | 80.44 | 81.32 | 79.68 | 79.69 | 2,868,720 | -1.00(-1.24%) |
Mar 30, 2022 | 79.66 | 81.00 | 79.37 | 80.70 | 2,132,733 | +0.99(+1.25%) |
Mar 29, 2022 | 80.36 | 80.39 | 78.26 | 79.70 | 3,451,608 | -0.28(-0.35%) |
Mar 28, 2022 | 80.14 | 80.14 | 78.91 | 79.98 | 1,960,028 | -0.09(-0.11%) |
Mar 25, 2022 | 79.50 | 80.25 | 78.84 | 80.07 | 2,974,610 | +0.84(+1.06%) |
Mar 24, 2022 | 78.95 | 79.45 | 78.30 | 79.23 | 3,267,324 | +0.71(+0.90%) |
Mar 23, 2022 | 78.28 | 79.04 | 77.86 | 78.52 | 3,207,418 | -0.18(-0.23%) |
Mar 22, 2022 | 77.88 | 78.91 | 77.70 | 78.71 | 5,530,822 | +1.38(+1.79%) |
Mar 21, 2022 | 76.17 | 77.38 | 75.93 | 77.32 | 2,709,592 | +0.43(+0.56%) |
Mar 18, 2022 | 76.78 | 77.47 | 76.42 | 76.89 | 3,090,615 | +0.06(+0.08%) |
Mar 17, 2022 | 76.08 | 77.03 | 75.51 | 76.83 | 4,992,648 | +0.46(+0.60%) |
Mar 16, 2022 | 74.75 | 76.52 | 74.45 | 76.37 | 3,974,020 | +2.38(+3.22%) |
Mar 15, 2022 | 74.68 | 75.30 | 72.71 | 73.99 | 3,251,730 | +0.38(+0.51%) |
Mar 14, 2022 | 74.78 | 75.55 | 73.36 | 73.61 | 4,924,441 | -1.03(-1.38%) |
Mar 11, 2022 | 74.79 | 76.26 | 74.40 | 74.64 | 2,943,428 | -0.15(-0.21%) |
Mar 10, 2022 | 74.03 | 75.51 | 73.75 | 74.79 | 4,522,365 | +0.62(+0.83%) |
Mar 09, 2022 | 74.04 | 74.84 | 73.15 | 74.18 | 4,717,321 | +1.11(+1.51%) |
Mar 08, 2022 | 74.84 | 75.43 | 73.00 | 73.07 | 5,804,530 | -1.83(-2.44%) |
Mar 07, 2022 | 76.13 | 78.35 | 74.81 | 74.90 | 7,998,757 | +0.06(+0.08%) |
Mar 04, 2022 | 70.80 | 74.95 | 70.34 | 74.84 | 7,540,890 | +3.55(+4.98%) |
Mar 03, 2022 | 70.10 | 72.00 | 69.97 | 71.29 | 5,472,838 | +1.39(+1.99%) |
Mar 02, 2022 | 66.50 | 70.00 | 66.50 | 69.90 | 3,787,862 | +3.59(+5.41%) |