Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.65 | 76.63 | 74.43 | 76.25 | 663,027 | -0.08(-0.10%) |
May 27, 2022 | 75.05 | 77.03 | 74.28 | 76.32 | 646,611 | +1.53(+2.05%) |
May 26, 2022 | 74.47 | 76.24 | 74.25 | 74.79 | 488,834 | +0.74(+1.00%) |
May 25, 2022 | 74.38 | 76.35 | 73.99 | 74.05 | 568,118 | -0.48(-0.64%) |
May 24, 2022 | 73.85 | 75.86 | 73.00 | 74.52 | 615,781 | +0.14(+0.19%) |
May 23, 2022 | 75.90 | 76.62 | 73.93 | 74.38 | 1,408,121 | -1.28(-1.69%) |
May 20, 2022 | 76.25 | 76.79 | 74.23 | 75.66 | 873,255 | +0.09(+0.11%) |
May 19, 2022 | 75.90 | 77.24 | 73.06 | 75.57 | 1,374,633 | -0.81(-1.07%) |
May 18, 2022 | 80.12 | 80.40 | 74.82 | 76.38 | 1,532,411 | -4.19(-5.20%) |
May 17, 2022 | 79.51 | 81.82 | 78.91 | 80.58 | 1,434,649 | +1.88(+2.39%) |
May 16, 2022 | 78.04 | 81.48 | 78.02 | 78.69 | 2,299,327 | -0.44(-0.55%) |
May 13, 2022 | 68.40 | 80.88 | 67.93 | 79.13 | 7,396,049 | +11.51(+17.03%) |
May 12, 2022 | 65.92 | 67.63 | 65.60 | 67.62 | 808,173 | +0.95(+1.42%) |
May 11, 2022 | 67.73 | 69.23 | 66.57 | 66.67 | 697,070 | -0.93(-1.37%) |
May 10, 2022 | 70.05 | 70.47 | 67.06 | 67.60 | 1,426,908 | -1.37(-1.99%) |
May 09, 2022 | 69.30 | 70.01 | 68.25 | 68.97 | 683,845 | -1.33(-1.90%) |
May 06, 2022 | 70.08 | 71.06 | 68.45 | 70.30 | 1,503,805 | -0.12(-0.17%) |
May 05, 2022 | 71.18 | 71.85 | 69.25 | 70.43 | 876,534 | -1.20(-1.68%) |
May 04, 2022 | 68.93 | 71.67 | 68.93 | 71.63 | 552,988 | +2.67(+3.87%) |
May 03, 2022 | 66.80 | 69.13 | 66.79 | 68.96 | 952,215 | +1.75(+2.60%) |
May 02, 2022 | 66.82 | 67.86 | 65.28 | 67.21 | 899,464 | +1.09(+1.65%) |
Apr 29, 2022 | 66.48 | 68.33 | 65.98 | 66.12 | 901,054 | -1.00(-1.49%) |
Apr 28, 2022 | 65.68 | 67.98 | 65.13 | 67.12 | 1,072,223 | +2.56(+3.97%) |
Apr 27, 2022 | 66.12 | 66.12 | 61.93 | 64.56 | 1,237,000 | +0.27(+0.43%) |
Apr 26, 2022 | 65.06 | 66.05 | 63.95 | 64.29 | 1,406,279 | -1.50(-2.29%) |
Apr 25, 2022 | 63.38 | 66.13 | 62.84 | 65.79 | 1,037,934 | +1.98(+3.10%) |
Apr 22, 2022 | 64.11 | 64.80 | 63.29 | 63.81 | 714,309 | -0.53(-0.82%) |
Apr 21, 2022 | 64.71 | 65.03 | 63.57 | 64.34 | 603,173 | +0.36(+0.56%) |
Apr 20, 2022 | 63.36 | 64.72 | 63.15 | 63.98 | 698,158 | +1.19(+1.90%) |
Apr 19, 2022 | 61.27 | 62.99 | 61.27 | 62.79 | 725,213 | +1.87(+3.07%) |
Apr 18, 2022 | 60.31 | 61.40 | 59.88 | 60.92 | 929,792 | +0.36(+0.59%) |
Apr 14, 2022 | 61.27 | 61.83 | 60.18 | 60.56 | 638,908 | -0.79(-1.30%) |
Apr 13, 2022 | 59.98 | 61.58 | 59.88 | 61.35 | 789,116 | +1.74(+2.92%) |
Apr 12, 2022 | 60.11 | 61.42 | 59.08 | 59.61 | 900,019 | +0.03(+0.05%) |
Apr 11, 2022 | 59.58 | 61.60 | 59.41 | 59.58 | 932,287 | -0.11(-0.19%) |
Apr 08, 2022 | 59.78 | 61.11 | 58.37 | 59.70 | 1,443,891 | -0.77(-1.27%) |
Apr 07, 2022 | 61.98 | 62.27 | 59.79 | 60.46 | 1,185,024 | -1.44(-2.32%) |
Apr 06, 2022 | 63.05 | 63.47 | 60.70 | 61.90 | 1,429,160 | -2.16(-3.37%) |
Apr 05, 2022 | 67.39 | 68.24 | 63.76 | 64.06 | 1,742,945 | -4.76(-6.91%) |
Apr 04, 2022 | 70.00 | 70.51 | 68.49 | 68.82 | 1,122,479 | -1.17(-1.68%) |
Apr 01, 2022 | 74.99 | 75.40 | 68.43 | 69.99 | 1,837,026 | -5.05(-6.73%) |
Mar 31, 2022 | 76.74 | 77.22 | 74.09 | 75.04 | 706,534 | -1.99(-2.58%) |
Mar 30, 2022 | 77.04 | 77.89 | 76.41 | 77.03 | 425,336 | -0.53(-0.68%) |
Mar 29, 2022 | 77.37 | 78.16 | 76.58 | 77.56 | 398,429 | +0.55(+0.71%) |
Mar 28, 2022 | 76.43 | 77.12 | 75.87 | 77.01 | 340,827 | +0.59(+0.77%) |
Mar 25, 2022 | 77.05 | 77.57 | 75.87 | 76.42 | 417,412 | -0.91(-1.17%) |
Mar 24, 2022 | 77.38 | 77.78 | 76.77 | 77.33 | 324,191 | +0.29(+0.38%) |
Mar 23, 2022 | 77.95 | 79.01 | 76.97 | 77.04 | 420,916 | -2.48(-3.12%) |
Mar 22, 2022 | 80.10 | 81.09 | 78.83 | 79.52 | 610,334 | -0.26(-0.33%) |
Mar 21, 2022 | 79.51 | 80.32 | 79.08 | 79.78 | 526,728 | +0.08(+0.09%) |
Mar 18, 2022 | 78.68 | 80.01 | 77.70 | 79.70 | 1,060,567 | +0.46(+0.58%) |
Mar 17, 2022 | 76.90 | 79.25 | 76.57 | 79.24 | 551,599 | +1.50(+1.93%) |
Mar 16, 2022 | 74.63 | 77.81 | 74.63 | 77.74 | 507,650 | +3.40(+4.57%) |
Mar 15, 2022 | 73.64 | 75.18 | 73.60 | 74.34 | 307,008 | +1.05(+1.43%) |
Mar 14, 2022 | 75.20 | 75.28 | 72.58 | 73.29 | 706,595 | -1.62(-2.16%) |
Mar 11, 2022 | 75.50 | 76.08 | 74.75 | 74.91 | 399,050 | +0.22(+0.29%) |
Mar 10, 2022 | 73.91 | 74.69 | 424,279 | -0.61(-0.82%) | ||
Mar 09, 2022 | 73.81 | 75.94 | 73.35 | 75.31 | 519,095 | +3.17(+4.39%) |
Mar 08, 2022 | 72.98 | 73.89 | 71.02 | 72.14 | 519,577 | -0.44(-0.61%) |
Mar 07, 2022 | 74.75 | 74.97 | 72.36 | 72.58 | 695,421 | -2.18(-2.91%) |
Mar 04, 2022 | 75.38 | 75.68 | 74.04 | 74.76 | 545,374 | -1.25(-1.64%) |
Mar 03, 2022 | 76.99 | 77.44 | 75.70 | 76.01 | 459,321 | -0.30(-0.40%) |
Mar 02, 2022 | 74.25 | 77.10 | 74.25 | 76.31 | 735,193 | +2.82(+3.84%) |