Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 74.55 | 74.71 | 74.53 | 74.62 | 111,974 | +0.46(+0.62%) |
May 27, 2022 | 74.09 | 74.17 | 73.95 | 74.16 | 16,855 | +0.32(+0.43%) |
May 26, 2022 | 73.63 | 73.88 | 73.62 | 73.85 | 38,411 | +0.23(+0.31%) |
May 25, 2022 | 73.43 | 73.71 | 73.43 | 73.61 | 19,930 | -0.08(-0.10%) |
May 24, 2022 | 73.77 | 73.77 | 73.38 | 73.69 | 36,670 | -0.17(-0.24%) |
May 23, 2022 | 73.78 | 73.92 | 73.70 | 73.87 | 44,055 | +0.31(+0.42%) |
May 20, 2022 | 73.75 | 73.80 | 73.38 | 73.56 | 32,468 | -0.14(-0.18%) |
May 19, 2022 | 73.65 | 73.83 | 73.58 | 73.69 | 43,118 | +0.45(+0.62%) |
May 18, 2022 | 73.56 | 73.67 | 73.20 | 73.24 | 87,997 | -0.43(-0.59%) |
May 17, 2022 | 73.50 | 73.67 | 73.45 | 73.67 | 109,839 | +0.19(+0.26%) |
May 16, 2022 | 73.09 | 73.55 | 73.07 | 73.48 | 48,577 | +0.42(+0.58%) |
May 13, 2022 | 72.55 | 73.10 | 72.55 | 73.06 | 96,399 | +0.63(+0.87%) |
May 12, 2022 | 72.40 | 72.54 | 72.20 | 72.43 | 44,707 | -0.21(-0.29%) |
May 11, 2022 | 72.91 | 73.07 | 72.59 | 72.64 | 38,394 | +0.16(+0.23%) |
May 10, 2022 | 72.78 | 72.78 | 72.32 | 72.48 | 31,287 | -0.11(-0.15%) |
May 09, 2022 | 73.05 | 73.06 | 72.56 | 72.58 | 140,471 | -0.68(-0.93%) |
May 06, 2022 | 73.33 | 73.33 | 73.11 | 73.26 | 29,522 | -0.26(-0.35%) |
May 05, 2022 | 73.99 | 73.99 | 73.38 | 73.52 | 91,077 | -0.59(-0.79%) |
May 04, 2022 | 73.55 | 74.15 | 73.48 | 74.11 | 55,721 | +0.55(+0.75%) |
May 03, 2022 | 73.46 | 73.59 | 73.38 | 73.56 | 42,825 | +0.25(+0.34%) |
May 02, 2022 | 73.18 | 73.31 | 73.09 | 73.31 | 42,657 | -0.21(-0.29%) |
Apr 29, 2022 | 74.13 | 74.20 | 73.42 | 73.52 | 42,533 | -0.19(-0.26%) |
Apr 28, 2022 | 73.43 | 73.77 | 73.40 | 73.71 | 33,646 | +0.08(+0.10%) |
Apr 27, 2022 | 73.52 | 73.75 | 73.48 | 73.63 | 47,545 | -0.04(-0.05%) |
Apr 26, 2022 | 73.77 | 73.83 | 73.61 | 73.67 | 97,330 | -0.48(-0.65%) |
Apr 25, 2022 | 73.94 | 74.25 | 73.86 | 74.16 | 138,431 | -0.04(-0.05%) |
Apr 22, 2022 | 74.46 | 74.46 | 74.16 | 74.19 | 34,548 | -0.85(-1.13%) |
Apr 21, 2022 | 75.63 | 75.66 | 74.98 | 75.04 | 38,223 | -0.48(-0.64%) |
Apr 20, 2022 | 75.48 | 75.66 | 75.40 | 75.52 | 37,090 | +0.71(+0.95%) |
Apr 19, 2022 | 74.71 | 74.86 | 74.70 | 74.81 | 18,442 | +0.00(+0.00%) |
Apr 18, 2022 | 74.83 | 74.89 | 74.77 | 74.81 | 52,008 | -0.03(-0.04%) |
Apr 14, 2022 | 74.99 | 75.05 | 74.74 | 74.84 | 12,139 | -0.31(-0.41%) |
Apr 13, 2022 | 74.53 | 75.21 | 74.53 | 75.15 | 29,338 | +0.44(+0.59%) |
Apr 12, 2022 | 74.95 | 74.95 | 74.67 | 74.71 | 20,570 | -0.03(-0.04%) |
Apr 11, 2022 | 74.88 | 74.89 | 74.72 | 74.73 | 64,779 | -0.36(-0.48%) |
Apr 08, 2022 | 74.91 | 75.11 | 74.82 | 75.09 | 26,127 | +0.06(+0.08%) |
Apr 07, 2022 | 75.09 | 75.10 | 74.81 | 75.03 | 37,271 | -0.31(-0.41%) |
Apr 06, 2022 | 75.60 | 75.63 | 75.22 | 75.34 | 23,011 | -0.22(-0.29%) |
Apr 05, 2022 | 76.09 | 76.10 | 75.54 | 75.56 | 27,062 | -0.06(-0.08%) |
Apr 04, 2022 | 75.61 | 75.72 | 75.54 | 75.62 | 18,896 | +0.16(+0.22%) |
Apr 01, 2022 | 75.57 | 75.57 | 75.30 | 75.46 | 14,628 | -0.07(-0.09%) |
Mar 31, 2022 | 75.44 | 75.68 | 75.41 | 75.53 | 7,349 | -0.20(-0.26%) |
Mar 30, 2022 | 75.93 | 75.94 | 75.58 | 75.73 | 26,856 | +0.20(+0.27%) |
Mar 29, 2022 | 75.47 | 75.65 | 75.40 | 75.53 | 45,783 | +0.16(+0.22%) |
Mar 28, 2022 | 75.40 | 75.40 | 75.03 | 75.36 | 19,733 | -0.38(-0.50%) |
Mar 25, 2022 | 75.36 | 75.76 | 75.36 | 75.74 | 37,093 | +0.40(+0.53%) |
Mar 24, 2022 | 75.12 | 75.45 | 75.12 | 75.34 | 25,138 | +0.18(+0.24%) |
Mar 23, 2022 | 74.95 | 75.27 | 74.95 | 75.16 | 26,052 | +0.02(+0.03%) |
Mar 22, 2022 | 75.06 | 75.14 | 74.87 | 75.14 | 27,992 | +0.07(+0.09%) |
Mar 21, 2022 | 74.92 | 75.15 | 74.90 | 75.07 | 25,158 | +0.07(+0.09%) |
Mar 18, 2022 | 74.79 | 75.02 | 74.73 | 75.00 | 34,656 | +0.15(+0.21%) |
Mar 17, 2022 | 74.44 | 74.85 | 74.44 | 74.85 | 38,226 | +0.41(+0.56%) |
Mar 16, 2022 | 74.28 | 74.44 | 73.92 | 74.44 | 64,034 | +0.47(+0.63%) |
Mar 15, 2022 | 73.63 | 73.97 | 73.55 | 73.97 | 24,807 | +0.29(+0.40%) |
Mar 14, 2022 | 74.09 | 74.16 | 73.64 | 73.67 | 27,814 | -0.45(-0.61%) |
Mar 11, 2022 | 74.31 | 74.40 | 74.11 | 74.13 | 33,105 | +0.16(+0.22%) |
Mar 10, 2022 | 73.72 | 74.08 | 73.96 | 20,130 | +0.19(+0.26%) | |
Mar 09, 2022 | 73.66 | 73.77 | 73.61 | 73.77 | 38,306 | +0.51(+0.70%) |
Mar 08, 2022 | 73.68 | 73.68 | 73.22 | 73.26 | 57,476 | -0.52(-0.71%) |
Mar 07, 2022 | 74.08 | 74.11 | 73.68 | 73.78 | 72,347 | -0.45(-0.60%) |
Mar 04, 2022 | 73.92 | 74.28 | 73.86 | 74.22 | 20,342 | -0.22(-0.30%) |
Mar 03, 2022 | 74.67 | 74.79 | 74.43 | 74.45 | 25,089 | -0.35(-0.47%) |
Mar 02, 2022 | 74.46 | 74.80 | 74.34 | 74.80 | 38,610 | +0.69(+0.92%) |