Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.59 | 76.83 | 74.07 | 75.92 | 735,281 | +0.11(+0.15%) |
May 27, 2022 | 75.14 | 76.10 | 74.87 | 75.80 | 320,380 | +0.85(+1.13%) |
May 26, 2022 | 74.33 | 75.65 | 74.33 | 74.96 | 373,240 | +1.10(+1.48%) |
May 25, 2022 | 72.74 | 74.58 | 71.35 | 73.86 | 465,848 | +1.12(+1.55%) |
May 24, 2022 | 73.17 | 73.33 | 71.20 | 72.74 | 462,794 | -0.58(-0.79%) |
May 23, 2022 | 72.70 | 74.05 | 72.39 | 73.31 | 454,116 | +1.81(+2.53%) |
May 20, 2022 | 71.63 | 72.25 | 69.87 | 71.50 | 671,993 | +0.45(+0.63%) |
May 19, 2022 | 71.16 | 72.46 | 70.45 | 71.06 | 606,460 | -1.24(-1.71%) |
May 18, 2022 | 74.14 | 74.73 | 71.99 | 72.29 | 599,940 | -2.59(-3.46%) |
May 17, 2022 | 73.45 | 75.16 | 72.78 | 74.88 | 320,693 | +2.71(+3.76%) |
May 16, 2022 | 71.90 | 73.21 | 71.03 | 72.17 | 404,312 | -0.22(-0.31%) |
May 13, 2022 | 72.30 | 73.47 | 72.11 | 72.39 | 381,732 | +0.51(+0.71%) |
May 12, 2022 | 72.16 | 72.18 | 70.58 | 71.88 | 626,940 | -0.32(-0.44%) |
May 11, 2022 | 72.20 | 74.50 | 70.63 | 72.20 | 785,341 | -0.04(-0.05%) |
May 10, 2022 | 73.76 | 74.51 | 70.28 | 72.24 | 856,110 | -1.14(-1.56%) |
May 09, 2022 | 72.90 | 74.56 | 72.89 | 73.38 | 420,651 | -0.79(-1.06%) |
May 06, 2022 | 75.44 | 75.70 | 73.48 | 74.17 | 461,961 | -1.45(-1.92%) |
May 05, 2022 | 75.63 | 76.21 | 74.15 | 75.62 | 712,958 | -0.80(-1.05%) |
May 04, 2022 | 75.61 | 76.58 | 74.29 | 76.42 | 434,368 | +1.21(+1.61%) |
May 03, 2022 | 74.12 | 75.74 | 73.55 | 75.21 | 572,723 | +1.15(+1.56%) |
May 02, 2022 | 73.12 | 74.09 | 72.28 | 74.06 | 658,429 | +1.60(+2.21%) |
Apr 29, 2022 | 74.42 | 75.07 | 72.39 | 72.46 | 611,004 | -2.57(-3.43%) |
Apr 28, 2022 | 74.66 | 75.59 | 73.58 | 75.03 | 535,700 | +1.06(+1.43%) |
Apr 27, 2022 | 74.30 | 74.72 | 73.03 | 73.97 | 618,723 | +0.98(+1.34%) |
Apr 26, 2022 | 71.79 | 74.46 | 71.54 | 73.00 | 1,015,376 | -1.28(-1.73%) |
Apr 25, 2022 | 73.43 | 74.43 | 71.46 | 74.28 | 1,126,318 | +0.37(+0.50%) |
Apr 22, 2022 | 75.46 | 75.51 | 73.81 | 73.91 | 730,718 | -1.69(-2.24%) |
Apr 21, 2022 | 78.00 | 78.40 | 75.50 | 75.60 | 532,748 | -1.51(-1.96%) |
Apr 20, 2022 | 77.10 | 77.67 | 76.86 | 77.11 | 392,802 | +0.64(+0.84%) |
Apr 19, 2022 | 75.29 | 76.71 | 75.29 | 76.47 | 636,097 | +1.58(+2.11%) |
Apr 18, 2022 | 74.56 | 75.69 | 74.19 | 74.89 | 437,549 | -0.19(-0.25%) |
Apr 14, 2022 | 74.99 | 75.78 | 74.23 | 75.08 | 457,398 | +0.00(+0.00%) |
Apr 13, 2022 | 73.46 | 75.30 | 73.43 | 75.08 | 573,919 | +0.72(+0.96%) |
Apr 12, 2022 | 75.52 | 76.41 | 74.07 | 74.36 | 498,137 | -0.71(-0.94%) |
Apr 11, 2022 | 74.50 | 75.79 | 74.32 | 75.07 | 606,597 | +0.60(+0.81%) |
Apr 08, 2022 | 74.37 | 75.42 | 73.90 | 74.47 | 555,084 | +0.45(+0.60%) |
Apr 07, 2022 | 74.24 | 74.38 | 72.63 | 74.02 | 519,246 | -0.32(-0.42%) |
Apr 06, 2022 | 74.17 | 75.10 | 73.90 | 74.34 | 660,584 | -0.34(-0.46%) |
Apr 05, 2022 | 74.76 | 76.09 | 74.58 | 74.68 | 582,491 | -0.33(-0.45%) |
Apr 04, 2022 | 75.00 | 75.62 | 73.65 | 75.01 | 856,874 | -0.20(-0.26%) |
Apr 01, 2022 | 76.81 | 77.34 | 74.87 | 75.21 | 487,774 | -0.73(-0.97%) |
Mar 31, 2022 | 77.23 | 78.51 | 75.94 | 75.94 | 519,580 | -1.32(-1.71%) |
Mar 30, 2022 | 78.46 | 79.14 | 75.92 | 77.26 | 1,111,795 | -1.71(-2.16%) |
Mar 29, 2022 | 79.09 | 80.20 | 78.54 | 78.97 | 701,657 | +1.38(+1.78%) |
Mar 28, 2022 | 77.99 | 77.99 | 76.52 | 77.59 | 488,929 | -0.89(-1.14%) |
Mar 25, 2022 | 76.81 | 78.60 | 76.57 | 78.48 | 759,008 | +1.67(+2.18%) |
Mar 24, 2022 | 78.05 | 78.05 | 76.32 | 76.81 | 472,588 | -0.11(-0.14%) |
Mar 23, 2022 | 78.57 | 78.92 | 76.25 | 76.92 | 695,846 | -2.29(-2.89%) |
Mar 22, 2022 | 79.41 | 80.10 | 78.36 | 79.20 | 848,502 | +1.00(+1.28%) |
Mar 21, 2022 | 80.68 | 80.68 | 77.47 | 78.20 | 770,558 | -0.32(-0.40%) |
Mar 18, 2022 | 76.77 | 78.52 | 75.12 | 78.52 | 5,625,131 | +0.73(+0.94%) |
Mar 17, 2022 | 76.98 | 78.23 | 75.59 | 77.78 | 1,032,263 | -0.22(-0.29%) |
Mar 16, 2022 | 76.69 | 78.40 | 75.87 | 78.01 | 1,067,597 | +2.81(+3.73%) |
Mar 15, 2022 | 74.93 | 75.68 | 73.82 | 75.20 | 1,077,981 | +0.94(+1.26%) |
Mar 14, 2022 | 75.52 | 76.62 | 71.64 | 74.26 | 1,953,959 | -0.65(-0.87%) |
Mar 11, 2022 | 76.71 | 76.82 | 74.82 | 74.91 | 727,908 | -0.71(-0.94%) |
Mar 10, 2022 | 76.10 | 77.03 | 74.69 | 75.62 | 652,427 | -1.85(-2.39%) |
Mar 09, 2022 | 76.62 | 78.43 | 75.83 | 77.48 | 732,757 | +3.87(+5.25%) |
Mar 08, 2022 | 75.15 | 75.96 | 72.88 | 73.61 | 736,716 | -0.32(-0.44%) |
Mar 07, 2022 | 77.42 | 78.13 | 73.83 | 73.93 | 845,183 | -4.21(-5.38%) |
Mar 04, 2022 | 82.57 | 82.57 | 77.05 | 78.14 | 953,073 | -6.21(-7.36%) |
Mar 03, 2022 | 85.03 | 85.37 | 82.54 | 84.35 | 1,037,446 | -0.20(-0.24%) |
Mar 02, 2022 | 81.08 | 85.01 | 81.08 | 84.55 | 731,759 | +4.24(+5.27%) |