Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.69 | 70.80 | 70.32 | 70.48 | 77,295,480 | -0.61(-0.86%) |
May 27, 2022 | 70.74 | 71.09 | 70.57 | 71.09 | 59,582,888 | +0.63(+0.89%) |
May 26, 2022 | 69.75 | 70.50 | 69.57 | 70.46 | 73,629,104 | +0.97(+1.39%) |
May 25, 2022 | 68.54 | 69.54 | 68.50 | 69.49 | 64,218,584 | +1.04(+1.52%) |
May 24, 2022 | 67.89 | 68.49 | 67.86 | 68.46 | 47,926,852 | +0.41(+0.60%) |
May 23, 2022 | 67.94 | 68.14 | 67.89 | 68.05 | 34,323,316 | +0.27(+0.39%) |
May 20, 2022 | 68.07 | 68.09 | 67.58 | 67.78 | 63,939,816 | -0.04(-0.07%) |
May 19, 2022 | 67.33 | 67.97 | 67.26 | 67.83 | 60,888,440 | +0.45(+0.67%) |
May 18, 2022 | 67.56 | 67.60 | 67.30 | 67.38 | 54,031,432 | -0.56(-0.82%) |
May 17, 2022 | 68.14 | 68.15 | 67.77 | 67.93 | 47,789,320 | -0.06(-0.09%) |
May 16, 2022 | 68.12 | 68.23 | 67.88 | 68.00 | 37,562,468 | -0.10(-0.14%) |
May 13, 2022 | 68.24 | 68.32 | 67.76 | 68.09 | 55,367,080 | +0.08(+0.12%) |
May 12, 2022 | 67.96 | 68.24 | 67.73 | 68.01 | 56,196,568 | -0.03(-0.04%) |
May 11, 2022 | 68.26 | 68.69 | 68.03 | 68.04 | 48,090,688 | -0.41(-0.60%) |
May 10, 2022 | 68.61 | 68.73 | 68.12 | 68.45 | 54,617,568 | +0.39(+0.57%) |
May 09, 2022 | 68.38 | 68.54 | 68.01 | 68.06 | 43,366,848 | -0.73(-1.06%) |
May 06, 2022 | 68.82 | 69.15 | 68.62 | 68.79 | 44,281,656 | -0.39(-0.56%) |
May 05, 2022 | 70.01 | 70.05 | 68.98 | 69.18 | 60,695,136 | -1.25(-1.77%) |
May 04, 2022 | 69.73 | 70.61 | 69.22 | 70.43 | 63,955,288 | +0.71(+1.02%) |
May 03, 2022 | 69.50 | 69.82 | 69.46 | 69.72 | 48,126,672 | +0.36(+0.52%) |
May 02, 2022 | 69.29 | 69.42 | 69.00 | 69.35 | 43,624,620 | +0.00(+0.01%) |
Apr 29, 2022 | 69.89 | 69.98 | 69.30 | 69.35 | 40,824,580 | -0.87(-1.23%) |
Apr 28, 2022 | 69.98 | 70.32 | 69.72 | 70.21 | 35,765,324 | +0.39(+0.56%) |
Apr 27, 2022 | 70.18 | 70.36 | 69.75 | 69.83 | 42,633,068 | -0.34(-0.49%) |
Apr 26, 2022 | 70.56 | 70.56 | 70.16 | 70.17 | 35,298,496 | -0.42(-0.59%) |
Apr 25, 2022 | 70.12 | 70.65 | 70.00 | 70.58 | 40,986,576 | +0.59(+0.85%) |
Apr 22, 2022 | 70.33 | 70.35 | 69.91 | 69.99 | 32,095,442 | -0.42(-0.60%) |
Apr 21, 2022 | 71.08 | 71.12 | 70.36 | 70.42 | 46,082,916 | -0.49(-0.69%) |
Apr 20, 2022 | 70.89 | 71.04 | 70.79 | 70.90 | 29,349,920 | +0.22(+0.31%) |
Apr 19, 2022 | 70.61 | 70.81 | 70.52 | 70.68 | 35,716,760 | -0.06(-0.09%) |
Apr 18, 2022 | 70.79 | 70.96 | 70.65 | 70.74 | 23,626,436 | -0.11(-0.16%) |
Apr 14, 2022 | 71.34 | 71.43 | 70.67 | 70.86 | 52,237,868 | -0.48(-0.67%) |
Apr 13, 2022 | 71.04 | 71.42 | 70.98 | 71.34 | 35,880,592 | +0.42(+0.60%) |
Apr 12, 2022 | 70.86 | 71.19 | 70.71 | 70.91 | 43,291,536 | +0.54(+0.77%) |
Apr 11, 2022 | 70.63 | 70.71 | 70.28 | 70.37 | 48,221,224 | -0.49(-0.69%) |
Apr 08, 2022 | 71.07 | 71.29 | 70.85 | 70.86 | 48,327,420 | -0.43(-0.61%) |
Apr 07, 2022 | 71.48 | 71.56 | 71.28 | 71.29 | 48,502,112 | -0.11(-0.16%) |
Apr 06, 2022 | 71.48 | 71.88 | 71.26 | 71.41 | 76,004,152 | -0.57(-0.79%) |
Apr 05, 2022 | 72.76 | 72.83 | 71.94 | 71.97 | 58,755,960 | -0.94(-1.30%) |
Apr 04, 2022 | 72.43 | 72.93 | 72.42 | 72.92 | 37,041,676 | +0.55(+0.76%) |
Apr 01, 2022 | 72.26 | 72.44 | 72.10 | 72.37 | 35,462,208 | -0.01(-0.01%) |
Mar 31, 2022 | 72.73 | 72.76 | 72.36 | 72.37 | 46,296,028 | -0.26(-0.36%) |
Mar 30, 2022 | 72.66 | 72.73 | 72.46 | 72.64 | 49,920,632 | -0.22(-0.30%) |
Mar 29, 2022 | 72.30 | 72.88 | 72.25 | 72.86 | 57,546,428 | +0.89(+1.23%) |
Mar 28, 2022 | 71.49 | 71.99 | 71.47 | 71.97 | 30,578,142 | +0.45(+0.63%) |
Mar 25, 2022 | 72.05 | 72.05 | 71.47 | 71.52 | 41,498,180 | -0.52(-0.72%) |
Mar 24, 2022 | 71.88 | 72.07 | 71.70 | 72.04 | 20,961,568 | +0.15(+0.21%) |
Mar 23, 2022 | 72.00 | 72.13 | 71.76 | 71.89 | 41,267,456 | -0.23(-0.32%) |
Mar 22, 2022 | 71.82 | 72.18 | 71.68 | 72.12 | 45,740,104 | +0.37(+0.51%) |
Mar 21, 2022 | 72.46 | 72.52 | 71.61 | 71.75 | 70,908,232 | -0.84(-1.15%) |
Mar 18, 2022 | 72.21 | 72.59 | 72.07 | 72.59 | 69,254,344 | +0.24(+0.33%) |
Mar 17, 2022 | 71.92 | 72.38 | 71.90 | 72.35 | 55,228,384 | +0.49(+0.69%) |
Mar 16, 2022 | 71.20 | 71.89 | 70.84 | 71.86 | 75,343,792 | +0.99(+1.40%) |
Mar 15, 2022 | 70.47 | 71.02 | 70.45 | 70.86 | 65,247,340 | +0.53(+0.75%) |
Mar 14, 2022 | 71.11 | 71.13 | 70.25 | 70.33 | 70,251,568 | -0.84(-1.19%) |
Mar 11, 2022 | 71.79 | 71.81 | 71.12 | 71.18 | 45,817,976 | -0.52(-0.72%) |
Mar 10, 2022 | 71.91 | 72.00 | 71.61 | 71.70 | 52,766,624 | -0.61(-0.84%) |
Mar 09, 2022 | 72.13 | 72.40 | 71.99 | 72.30 | 35,409,700 | +0.60(+0.83%) |
Mar 08, 2022 | 72.01 | 72.20 | 71.68 | 71.71 | 65,576,084 | -0.26(-0.35%) |
Mar 07, 2022 | 72.46 | 72.48 | 71.90 | 71.96 | 49,628,592 | -0.63(-0.87%) |
Mar 04, 2022 | 72.95 | 72.95 | 72.54 | 72.59 | 37,243,840 | -0.47(-0.65%) |
Mar 03, 2022 | 73.42 | 73.44 | 72.30 | 73.07 | 26,824,232 | -0.22(-0.30%) |
Mar 02, 2022 | 73.07 | 73.32 | 72.94 | 73.29 | 47,173,376 | +0.18(+0.24%) |