Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.21 | 73.53 | 72.50 | 73.10 | 3,062,443 | -0.49(-0.67%) |
May 27, 2022 | 72.75 | 73.59 | 72.67 | 73.59 | 2,617,855 | +1.13(+1.55%) |
May 26, 2022 | 71.86 | 72.72 | 71.86 | 72.47 | 3,469,735 | +0.97(+1.35%) |
May 25, 2022 | 70.68 | 71.75 | 70.55 | 71.50 | 3,735,846 | +0.71(+1.00%) |
May 24, 2022 | 70.13 | 70.98 | 69.48 | 70.79 | 3,450,194 | +0.41(+0.58%) |
May 23, 2022 | 70.13 | 70.73 | 69.79 | 70.38 | 3,146,515 | +0.87(+1.26%) |
May 20, 2022 | 69.59 | 69.81 | 68.11 | 69.51 | 3,635,788 | +0.31(+0.44%) |
May 19, 2022 | 69.41 | 69.93 | 68.75 | 69.20 | 4,655,387 | -1.04(-1.48%) |
May 18, 2022 | 72.00 | 72.08 | 70.02 | 70.24 | 3,899,555 | -2.26(-3.12%) |
May 17, 2022 | 72.07 | 72.57 | 71.76 | 72.50 | 2,975,801 | +1.29(+1.82%) |
May 16, 2022 | 70.83 | 71.64 | 70.41 | 71.21 | 3,396,781 | +0.24(+0.34%) |
May 13, 2022 | 70.66 | 71.09 | 70.27 | 70.97 | 3,114,381 | +0.78(+1.11%) |
May 12, 2022 | 69.67 | 70.20 | 69.08 | 70.19 | 5,496,560 | +0.42(+0.60%) |
May 11, 2022 | 70.34 | 71.21 | 69.69 | 69.77 | 5,238,716 | -0.56(-0.79%) |
May 10, 2022 | 71.29 | 71.53 | 69.74 | 70.33 | 5,792,030 | -0.35(-0.50%) |
May 09, 2022 | 70.86 | 71.37 | 70.44 | 70.68 | 4,777,581 | -0.97(-1.35%) |
May 06, 2022 | 71.17 | 71.84 | 70.67 | 71.65 | 4,202,115 | +0.17(+0.23%) |
May 05, 2022 | 72.69 | 72.81 | 70.85 | 71.48 | 4,193,660 | -1.82(-2.49%) |
May 04, 2022 | 71.19 | 73.36 | 71.06 | 73.30 | 3,879,491 | +2.15(+3.02%) |
May 03, 2022 | 70.78 | 71.65 | 70.51 | 71.15 | 6,134,699 | +0.53(+0.75%) |
May 02, 2022 | 70.36 | 70.98 | 69.33 | 70.62 | 5,566,351 | +0.27(+0.38%) |
Apr 29, 2022 | 72.09 | 72.31 | 70.20 | 70.35 | 4,163,091 | -2.01(-2.78%) |
Apr 28, 2022 | 71.57 | 72.62 | 71.08 | 72.36 | 3,019,471 | +1.01(+1.42%) |
Apr 27, 2022 | 71.16 | 72.03 | 70.98 | 71.35 | 4,908,737 | +0.11(+0.16%) |
Apr 26, 2022 | 72.08 | 72.55 | 71.22 | 71.24 | 3,436,896 | -1.24(-1.71%) |
Apr 25, 2022 | 71.95 | 72.60 | 70.82 | 72.47 | 5,179,612 | +0.15(+0.21%) |
Apr 22, 2022 | 73.67 | 73.68 | 72.25 | 72.33 | 3,712,369 | -1.66(-2.25%) |
Apr 21, 2022 | 74.95 | 75.35 | 73.86 | 73.99 | 2,573,167 | -0.64(-0.86%) |
Apr 20, 2022 | 74.34 | 74.93 | 74.32 | 74.63 | 3,017,903 | +0.75(+1.02%) |
Apr 19, 2022 | 73.01 | 74.00 | 72.99 | 73.88 | 3,539,624 | +0.80(+1.09%) |
Apr 18, 2022 | 73.14 | 73.55 | 72.80 | 73.08 | 3,059,368 | -0.12(-0.17%) |
Apr 14, 2022 | 73.78 | 74.07 | 73.16 | 73.20 | 2,507,552 | -0.42(-0.57%) |
Apr 13, 2022 | 73.12 | 73.66 | 73.02 | 73.62 | 2,769,237 | +0.45(+0.61%) |
Apr 12, 2022 | 73.56 | 74.09 | 72.92 | 73.17 | 2,624,881 | -0.21(-0.29%) |
Apr 11, 2022 | 73.85 | 74.24 | 73.28 | 73.39 | 2,309,632 | -0.52(-0.70%) |
Apr 08, 2022 | 73.70 | 74.25 | 73.50 | 73.91 | 2,337,938 | +0.16(+0.21%) |
Apr 07, 2022 | 73.38 | 73.99 | 72.91 | 73.75 | 3,008,181 | +0.30(+0.41%) |
Apr 06, 2022 | 73.02 | 73.67 | 72.94 | 73.45 | 2,200,956 | +0.09(+0.13%) |
Apr 05, 2022 | 73.57 | 74.23 | 73.15 | 73.36 | 2,350,301 | -0.44(-0.59%) |
Apr 04, 2022 | 73.67 | 73.81 | 73.04 | 73.80 | 2,477,992 | +0.10(+0.14%) |
Apr 01, 2022 | 73.68 | 73.75 | 73.04 | 73.69 | 2,526,172 | +0.32(+0.43%) |
Mar 31, 2022 | 74.13 | 74.54 | 73.34 | 73.38 | 2,179,208 | -0.89(-1.20%) |
Mar 30, 2022 | 74.44 | 74.65 | 73.94 | 74.27 | 2,195,203 | -0.20(-0.26%) |
Mar 29, 2022 | 74.11 | 74.51 | 73.81 | 74.46 | 5,049,289 | +0.71(+0.96%) |
Mar 28, 2022 | 73.67 | 73.76 | 73.11 | 73.76 | 2,896,706 | -0.15(-0.20%) |
Mar 25, 2022 | 73.29 | 73.91 | 73.29 | 73.91 | 2,804,759 | +0.71(+0.97%) |
Mar 24, 2022 | 72.83 | 73.22 | 72.60 | 73.20 | 2,232,719 | +0.69(+0.95%) |
Mar 23, 2022 | 73.27 | 73.41 | 72.51 | 72.51 | 3,230,659 | -0.90(-1.22%) |
Mar 22, 2022 | 73.17 | 73.52 | 72.97 | 73.41 | 2,971,072 | +0.51(+0.70%) |
Mar 21, 2022 | 73.01 | 73.55 | 72.49 | 72.90 | 3,182,705 | +0.12(+0.17%) |
Mar 18, 2022 | 72.59 | 72.92 | 72.03 | 72.78 | 2,961,451 | +0.16(+0.22%) |
Mar 17, 2022 | 71.75 | 72.65 | 71.69 | 72.62 | 3,299,610 | +0.64(+0.89%) |
Mar 16, 2022 | 71.60 | 71.98 | 70.69 | 71.98 | 3,406,080 | +0.72(+1.01%) |
Mar 15, 2022 | 70.75 | 71.41 | 70.50 | 71.26 | 2,608,493 | +0.91(+1.30%) |
Mar 14, 2022 | 70.45 | 71.16 | 70.10 | 70.35 | 3,217,065 | +0.40(+0.57%) |
Mar 11, 2022 | 70.66 | 71.01 | 69.89 | 69.95 | 3,031,919 | -0.40(-0.56%) |
Mar 10, 2022 | 70.18 | 70.50 | 69.72 | 70.35 | 3,444,649 | -0.47(-0.67%) |
Mar 09, 2022 | 70.89 | 71.27 | 70.58 | 70.82 | 4,190,595 | +1.07(+1.54%) |
Mar 08, 2022 | 70.69 | 71.37 | 69.73 | 69.75 | 5,816,323 | -0.72(-1.02%) |
Mar 07, 2022 | 71.48 | 71.60 | 70.44 | 70.47 | 4,626,185 | -1.28(-1.78%) |
Mar 04, 2022 | 71.15 | 71.86 | 70.88 | 71.74 | 3,888,558 | -0.14(-0.19%) |
Mar 03, 2022 | 71.86 | 72.33 | 71.34 | 71.88 | 4,712,783 | +0.27(+0.37%) |
Mar 02, 2022 | 70.33 | 71.94 | 70.33 | 71.61 | 5,090,967 | +1.64(+2.34%) |