Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.95 | 77.06 | 74.98 | 75.89 | 2,997,359 | -1.30(-1.68%) |
May 27, 2022 | 76.45 | 77.34 | 75.80 | 77.19 | 1,174,356 | +1.17(+1.54%) |
May 26, 2022 | 76.89 | 77.62 | 75.85 | 76.02 | 845,916 | -0.49(-0.64%) |
May 25, 2022 | 75.38 | 76.77 | 74.71 | 76.51 | 955,391 | +1.40(+1.86%) |
May 24, 2022 | 76.66 | 76.91 | 74.88 | 75.11 | 1,043,063 | -1.80(-2.34%) |
May 23, 2022 | 75.20 | 77.27 | 74.78 | 76.91 | 1,012,714 | +2.03(+2.71%) |
May 20, 2022 | 75.03 | 75.14 | 72.82 | 74.88 | 1,285,526 | +0.54(+0.73%) |
May 19, 2022 | 73.34 | 74.83 | 72.49 | 74.34 | 1,417,597 | +0.95(+1.29%) |
May 18, 2022 | 74.78 | 75.06 | 73.12 | 73.39 | 1,587,385 | -2.12(-2.81%) |
May 17, 2022 | 75.24 | 75.89 | 74.21 | 75.51 | 1,283,295 | +1.00(+1.34%) |
May 16, 2022 | 74.62 | 75.00 | 73.77 | 74.51 | 1,272,930 | -0.39(-0.52%) |
May 13, 2022 | 75.87 | 76.62 | 74.49 | 74.90 | 1,126,981 | -0.61(-0.81%) |
May 12, 2022 | 73.37 | 75.53 | 73.05 | 75.51 | 1,408,662 | +1.60(+2.16%) |
May 11, 2022 | 75.75 | 76.62 | 73.79 | 73.91 | 1,125,370 | -2.23(-2.93%) |
May 10, 2022 | 74.02 | 76.34 | 73.62 | 76.14 | 1,897,497 | +3.49(+4.80%) |
May 09, 2022 | 74.12 | 74.73 | 72.35 | 72.65 | 1,865,003 | -2.55(-3.39%) |
May 06, 2022 | 76.56 | 77.12 | 74.44 | 75.20 | 1,145,162 | -2.08(-2.69%) |
May 05, 2022 | 80.48 | 80.55 | 76.43 | 77.28 | 1,214,367 | -3.44(-4.26%) |
May 04, 2022 | 77.47 | 80.79 | 76.85 | 80.72 | 1,999,075 | +3.54(+4.59%) |
May 03, 2022 | 76.12 | 79.21 | 75.80 | 77.18 | 1,931,502 | +1.13(+1.49%) |
May 02, 2022 | 74.68 | 76.19 | 74.12 | 76.05 | 1,834,796 | +1.09(+1.45%) |
Apr 29, 2022 | 75.07 | 76.74 | 74.72 | 74.96 | 1,553,171 | -0.44(-0.58%) |
Apr 28, 2022 | 74.72 | 75.80 | 73.37 | 75.40 | 1,060,727 | +0.97(+1.30%) |
Apr 27, 2022 | 74.13 | 75.07 | 73.72 | 74.43 | 914,032 | +0.28(+0.38%) |
Apr 26, 2022 | 76.07 | 76.63 | 74.11 | 74.15 | 925,193 | -2.41(-3.15%) |
Apr 25, 2022 | 76.41 | 76.81 | 75.17 | 76.56 | 1,190,223 | -0.02(-0.03%) |
Apr 22, 2022 | 76.55 | 77.32 | 76.08 | 76.58 | 933,118 | -0.28(-0.36%) |
Apr 21, 2022 | 79.01 | 79.01 | 76.63 | 76.86 | 1,382,001 | -1.85(-2.35%) |
Apr 20, 2022 | 79.72 | 79.72 | 78.05 | 78.71 | 1,165,808 | -0.76(-0.96%) |
Apr 19, 2022 | 79.96 | 80.30 | 79.15 | 79.47 | 956,939 | -0.86(-1.07%) |
Apr 18, 2022 | 81.69 | 81.70 | 80.05 | 80.33 | 1,007,082 | -1.41(-1.72%) |
Apr 14, 2022 | 81.56 | 82.85 | 80.95 | 81.74 | 4,005,765 | -0.25(-0.30%) |
Apr 13, 2022 | 80.06 | 82.11 | 79.80 | 81.99 | 1,752,785 | +1.92(+2.40%) |
Apr 12, 2022 | 81.01 | 81.02 | 79.35 | 80.07 | 1,824,715 | -0.88(-1.09%) |
Apr 11, 2022 | 82.50 | 82.99 | 80.81 | 80.95 | 1,417,435 | -2.23(-2.68%) |
Apr 08, 2022 | 82.43 | 84.86 | 81.90 | 83.18 | 2,147,671 | +1.00(+1.22%) |
Apr 07, 2022 | 81.83 | 83.51 | 81.67 | 82.18 | 1,381,951 | +0.31(+0.38%) |
Apr 06, 2022 | 80.32 | 82.09 | 80.14 | 81.87 | 1,505,640 | +1.17(+1.45%) |
Apr 05, 2022 | 80.91 | 82.25 | 80.62 | 80.70 | 1,327,903 | -0.21(-0.26%) |
Apr 04, 2022 | 80.51 | 81.69 | 80.11 | 80.91 | 1,658,556 | +0.97(+1.21%) |
Apr 01, 2022 | 79.73 | 80.79 | 79.52 | 79.94 | 1,474,246 | +0.52(+0.65%) |
Mar 31, 2022 | 79.66 | 80.00 | 79.14 | 79.42 | 1,221,897 | -0.25(-0.31%) |
Mar 30, 2022 | 79.75 | 80.25 | 79.18 | 79.67 | 1,142,473 | -0.04(-0.05%) |
Mar 29, 2022 | 78.91 | 80.04 | 78.91 | 79.71 | 1,434,341 | +0.76(+0.96%) |
Mar 28, 2022 | 78.41 | 79.14 | 78.25 | 78.95 | 1,207,140 | +0.49(+0.62%) |
Mar 25, 2022 | 78.45 | 78.68 | 77.86 | 78.46 | 1,034,103 | +0.27(+0.35%) |
Mar 24, 2022 | 77.53 | 78.88 | 77.26 | 78.19 | 1,275,280 | +1.09(+1.41%) |
Mar 23, 2022 | 78.08 | 78.14 | 77.07 | 77.10 | 1,180,465 | -0.95(-1.22%) |
Mar 22, 2022 | 76.56 | 78.25 | 75.82 | 78.05 | 1,806,944 | +1.47(+1.92%) |
Mar 21, 2022 | 75.44 | 76.76 | 75.19 | 76.58 | 1,741,147 | +1.38(+1.84%) |
Mar 18, 2022 | 74.35 | 75.38 | 73.76 | 75.20 | 2,734,903 | +0.85(+1.14%) |
Mar 17, 2022 | 74.61 | 75.38 | 74.03 | 74.35 | 1,266,443 | -0.25(-0.34%) |
Mar 16, 2022 | 75.08 | 75.23 | 73.22 | 74.60 | 2,292,103 | +1.29(+1.76%) |
Mar 15, 2022 | 72.37 | 73.46 | 72.01 | 73.31 | 1,382,196 | +1.12(+1.55%) |
Mar 14, 2022 | 73.72 | 74.35 | 71.86 | 72.19 | 1,208,901 | -1.75(-2.37%) |
Mar 11, 2022 | 74.51 | 76.03 | 73.74 | 73.94 | 1,321,935 | +0.45(+0.61%) |
Mar 10, 2022 | 71.49 | 73.62 | 71.45 | 73.49 | 2,227,567 | +1.48(+2.06%) |
Mar 09, 2022 | 71.69 | 72.31 | 71.21 | 72.01 | 1,071,471 | +0.86(+1.21%) |
Mar 08, 2022 | 69.87 | 72.59 | 69.74 | 71.15 | 1,079,919 | +0.53(+0.75%) |
Mar 07, 2022 | 69.93 | 71.40 | 69.71 | 70.62 | 1,238,332 | +0.57(+0.81%) |
Mar 04, 2022 | 68.79 | 70.78 | 68.60 | 70.05 | 877,081 | +0.59(+0.85%) |
Mar 03, 2022 | 69.81 | 69.87 | 68.50 | 69.46 | 1,247,031 | -0.12(-0.17%) |
Mar 02, 2022 | 68.60 | 69.97 | 68.04 | 69.58 | 948,231 | +0.88(+1.28%) |