Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.12 | 72.18 | 70.52 | 71.75 | 4,073,248 | -0.10(-0.14%) |
May 27, 2022 | 71.85 | 72.32 | 71.32 | 71.85 | 2,730,646 | +0.39(+0.54%) |
May 26, 2022 | 70.93 | 71.98 | 70.48 | 71.47 | 1,933,625 | +0.53(+0.74%) |
May 25, 2022 | 69.65 | 72.72 | 69.38 | 70.94 | 4,292,803 | +1.22(+1.75%) |
May 24, 2022 | 69.33 | 69.78 | 68.80 | 69.72 | 3,455,078 | +0.50(+0.72%) |
May 23, 2022 | 69.99 | 70.28 | 68.88 | 69.22 | 2,462,153 | +0.13(+0.19%) |
May 20, 2022 | 69.00 | 69.15 | 67.99 | 69.09 | 1,797,197 | +0.59(+0.87%) |
May 19, 2022 | 67.50 | 68.60 | 67.13 | 68.49 | 2,735,398 | +0.45(+0.67%) |
May 18, 2022 | 69.72 | 69.96 | 67.76 | 68.04 | 2,113,510 | -2.09(-2.99%) |
May 17, 2022 | 69.97 | 70.15 | 69.27 | 70.14 | 2,099,729 | +0.61(+0.88%) |
May 16, 2022 | 68.93 | 69.61 | 68.44 | 69.52 | 3,035,763 | +0.62(+0.90%) |
May 13, 2022 | 68.68 | 69.34 | 68.48 | 68.90 | 2,193,456 | +0.36(+0.52%) |
May 12, 2022 | 68.04 | 68.69 | 67.24 | 68.54 | 2,405,831 | +0.61(+0.90%) |
May 11, 2022 | 68.29 | 70.04 | 67.84 | 67.93 | 2,695,899 | -0.43(-0.63%) |
May 10, 2022 | 69.68 | 70.02 | 68.13 | 68.36 | 3,622,350 | -1.09(-1.58%) |
May 09, 2022 | 68.08 | 70.30 | 67.81 | 69.46 | 4,623,966 | +0.78(+1.14%) |
May 06, 2022 | 68.41 | 69.05 | 67.73 | 68.67 | 3,364,710 | -0.19(-0.27%) |
May 05, 2022 | 68.63 | 69.24 | 68.02 | 68.86 | 3,211,321 | -0.20(-0.29%) |
May 04, 2022 | 67.88 | 69.47 | 67.59 | 69.06 | 3,763,687 | +1.08(+1.60%) |
May 03, 2022 | 67.10 | 68.77 | 66.99 | 67.97 | 4,766,252 | +1.36(+2.04%) |
May 02, 2022 | 67.30 | 68.33 | 65.77 | 66.62 | 4,085,150 | -0.42(-0.63%) |
Apr 29, 2022 | 66.27 | 68.04 | 65.78 | 67.04 | 4,270,828 | +0.25(+0.37%) |
Apr 28, 2022 | 67.13 | 70.43 | 65.93 | 66.80 | 8,947,058 | -0.25(-0.38%) |
Apr 27, 2022 | 66.72 | 68.04 | 66.32 | 67.05 | 4,917,454 | +0.51(+0.77%) |
Apr 26, 2022 | 68.15 | 68.54 | 66.51 | 66.54 | 2,417,701 | -2.25(-3.26%) |
Apr 25, 2022 | 68.68 | 69.08 | 68.05 | 68.79 | 3,328,408 | -0.16(-0.23%) |
Apr 22, 2022 | 73.02 | 73.02 | 68.77 | 68.95 | 4,522,323 | -4.62(-6.28%) |
Apr 21, 2022 | 74.21 | 74.21 | 73.39 | 73.57 | 2,357,608 | -0.55(-0.74%) |
Apr 20, 2022 | 72.16 | 74.27 | 71.59 | 74.12 | 2,641,648 | +1.93(+2.68%) |
Apr 19, 2022 | 70.97 | 72.29 | 70.83 | 72.18 | 2,675,364 | +1.45(+2.05%) |
Apr 18, 2022 | 71.94 | 72.05 | 70.38 | 70.73 | 1,933,348 | -1.39(-1.92%) |
Apr 14, 2022 | 74.23 | 74.30 | 71.67 | 72.12 | 4,073,487 | -1.89(-2.55%) |
Apr 13, 2022 | 73.64 | 74.34 | 73.20 | 74.00 | 2,606,539 | +0.35(+0.47%) |
Apr 12, 2022 | 73.78 | 75.06 | 73.54 | 73.65 | 3,227,629 | -0.66(-0.89%) |
Apr 11, 2022 | 75.47 | 76.02 | 74.15 | 74.31 | 3,806,010 | -1.16(-1.54%) |
Apr 08, 2022 | 73.45 | 75.77 | 73.45 | 75.47 | 4,516,328 | +1.88(+2.55%) |
Apr 07, 2022 | 72.30 | 73.84 | 72.22 | 73.60 | 3,154,803 | +0.95(+1.31%) |
Apr 06, 2022 | 71.74 | 72.73 | 71.49 | 72.64 | 3,723,799 | +0.48(+0.67%) |
Apr 05, 2022 | 71.06 | 73.59 | 71.06 | 72.16 | 4,519,089 | +0.96(+1.35%) |
Apr 04, 2022 | 71.84 | 72.66 | 71.15 | 71.20 | 5,730,969 | -2.93(-3.96%) |
Apr 01, 2022 | 73.29 | 74.17 | 72.59 | 74.14 | 3,374,221 | +0.98(+1.34%) |
Mar 31, 2022 | 74.58 | 75.17 | 72.82 | 73.15 | 4,941,676 | -1.74(-2.32%) |
Mar 30, 2022 | 75.12 | 75.51 | 74.15 | 74.89 | 3,032,633 | -0.12(-0.16%) |
Mar 29, 2022 | 75.14 | 76.15 | 74.46 | 75.01 | 7,177,016 | +0.56(+0.75%) |
Mar 28, 2022 | 72.97 | 74.47 | 72.41 | 74.46 | 3,748,758 | +1.61(+2.21%) |
Mar 25, 2022 | 73.21 | 73.90 | 72.42 | 72.84 | 3,169,392 | -0.44(-0.61%) |
Mar 24, 2022 | 73.00 | 73.59 | 72.51 | 73.29 | 8,074,135 | +0.58(+0.79%) |
Mar 23, 2022 | 73.62 | 73.69 | 72.57 | 72.71 | 4,897,646 | -0.89(-1.21%) |
Mar 22, 2022 | 74.78 | 74.79 | 73.60 | 73.60 | 4,450,173 | -0.98(-1.32%) |
Mar 21, 2022 | 74.54 | 75.40 | 74.39 | 74.58 | 3,197,595 | -0.07(-0.09%) |
Mar 18, 2022 | 75.02 | 75.13 | 73.39 | 74.64 | 4,129,172 | -0.30(-0.40%) |
Mar 17, 2022 | 74.25 | 75.09 | 73.56 | 74.95 | 2,822,328 | +0.45(+0.61%) |
Mar 16, 2022 | 74.66 | 75.19 | 73.57 | 74.49 | 2,426,130 | +0.27(+0.37%) |
Mar 15, 2022 | 74.14 | 74.47 | 73.54 | 74.22 | 1,823,846 | +0.64(+0.87%) |
Mar 14, 2022 | 73.07 | 74.35 | 72.83 | 73.58 | 2,599,766 | +1.08(+1.48%) |
Mar 11, 2022 | 74.93 | 74.93 | 72.33 | 72.50 | 4,062,787 | -2.01(-2.70%) |
Mar 10, 2022 | 74.40 | 73.30 | 74.51 | 2,915,957 | -0.72(-0.95%) | |
Mar 09, 2022 | 76.73 | 77.14 | 74.78 | 75.23 | 3,660,598 | -0.67(-0.88%) |
Mar 08, 2022 | 79.74 | 79.84 | 75.89 | 75.90 | 3,349,622 | -4.27(-5.33%) |
Mar 07, 2022 | 80.78 | 80.78 | 79.08 | 80.17 | 3,396,829 | -0.98(-1.21%) |
Mar 04, 2022 | 79.38 | 81.28 | 79.34 | 81.15 | 2,102,991 | +0.78(+0.97%) |
Mar 03, 2022 | 80.64 | 81.07 | 80.11 | 80.37 | 1,632,825 | -0.04(-0.05%) |
Mar 02, 2022 | 79.77 | 81.31 | 79.60 | 80.41 | 2,601,299 | +1.03(+1.30%) |