Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.32 | 73.75 | 72.88 | 73.21 | 6,253,087 | -0.18(-0.25%) |
May 30, 2022 | 73.17 | 73.64 | 73.01 | 73.39 | 1,345,066 | +0.26(+0.36%) |
May 27, 2022 | 72.79 | 73.41 | 72.49 | 73.13 | 2,199,615 | +0.20(+0.27%) |
May 26, 2022 | 73.01 | 73.18 | 72.49 | 72.93 | 2,672,612 | +0.12(+0.16%) |
May 25, 2022 | 74.11 | 74.24 | 72.71 | 72.81 | 2,146,417 | -1.18(-1.59%) |
May 24, 2022 | 74.05 | 74.08 | 72.89 | 73.99 | 2,935,601 | +0.63(+0.86%) |
May 20, 2022 | 73.36 | 0 | +0.23(+0.31%) | |||
May 19, 2022 | 72.48 | 73.43 | 72.07 | 73.13 | 1,277,418 | -0.25(-0.34%) |
May 18, 2022 | 73.35 | 73.83 | 72.98 | 73.38 | 1,687,447 | +0.12(+0.16%) |
May 17, 2022 | 72.74 | 73.30 | 72.29 | 73.26 | 1,722,874 | +0.86(+1.19%) |
May 16, 2022 | 71.68 | 72.91 | 71.66 | 72.40 | 6,658,796 | +0.85(+1.19%) |
May 13, 2022 | 71.49 | 71.89 | 71.10 | 71.55 | 2,087,477 | +0.60(+0.85%) |
May 12, 2022 | 69.93 | 70.97 | 69.54 | 70.95 | 2,298,100 | +1.12(+1.60%) |
May 11, 2022 | 70.19 | 70.94 | 69.55 | 69.83 | 3,503,859 | -0.04(-0.06%) |
May 10, 2022 | 70.00 | 70.77 | 68.98 | 69.87 | 4,075,332 | +0.20(+0.29%) |
May 09, 2022 | 70.80 | 70.96 | 69.22 | 69.67 | 2,167,231 | -1.76(-2.46%) |
May 06, 2022 | 70.82 | 71.84 | 70.14 | 71.43 | 3,409,553 | +0.97(+1.38%) |
May 05, 2022 | 71.77 | 71.91 | 69.89 | 70.46 | 2,378,990 | -0.87(-1.22%) |
May 04, 2022 | 70.06 | 71.53 | 69.76 | 71.33 | 2,825,241 | +1.93(+2.78%) |
May 03, 2022 | 68.39 | 69.78 | 68.33 | 69.40 | 2,166,740 | +1.12(+1.64%) |
May 02, 2022 | 68.25 | 68.85 | 67.59 | 68.28 | 4,003,981 | +0.33(+0.49%) |
Apr 29, 2022 | 70.71 | 70.80 | 67.69 | 67.95 | 6,042,618 | -3.72(-5.19%) |
Apr 28, 2022 | 71.00 | 71.99 | 70.80 | 71.67 | 5,065,352 | +1.06(+1.50%) |
Apr 27, 2022 | 70.49 | 70.99 | 70.03 | 70.61 | 3,383,113 | +0.09(+0.13%) |
Apr 26, 2022 | 70.93 | 71.30 | 70.10 | 70.52 | 3,574,738 | -0.64(-0.90%) |
Apr 25, 2022 | 71.31 | 71.71 | 70.10 | 71.16 | 6,544,047 | -1.34(-1.85%) |
Apr 22, 2022 | 73.14 | 73.24 | 71.78 | 72.50 | 6,529,223 | -0.65(-0.89%) |
Apr 21, 2022 | 72.53 | 73.73 | 71.91 | 73.15 | 4,110,455 | +0.90(+1.25%) |
Apr 20, 2022 | 72.14 | 72.68 | 71.67 | 72.25 | 3,130,307 | -0.14(-0.19%) |
Apr 19, 2022 | 72.20 | 72.77 | 72.12 | 72.39 | 2,110,638 | +0.13(+0.18%) |
Apr 18, 2022 | 72.51 | 72.81 | 72.13 | 72.26 | 5,069,111 | -0.19(-0.26%) |
Apr 14, 2022 | 72.45 | 0 | +0.08(+0.11%) | |||
Apr 13, 2022 | 72.86 | 73.37 | 72.28 | 72.37 | 2,654,301 | +0.19(+0.26%) |
Apr 12, 2022 | 72.40 | 73.00 | 72.07 | 72.18 | 3,476,667 | -0.22(-0.30%) |
Apr 11, 2022 | 72.70 | 73.29 | 72.30 | 72.40 | 10,174,141 | -1.38(-1.87%) |
Apr 08, 2022 | 74.14 | 74.39 | 73.62 | 73.78 | 1,689,153 | +0.05(+0.07%) |
Apr 07, 2022 | 73.69 | 73.93 | 72.93 | 73.73 | 2,954,302 | +0.08(+0.11%) |
Apr 06, 2022 | 72.28 | 73.69 | 72.25 | 73.65 | 2,520,592 | +1.34(+1.85%) |
Apr 05, 2022 | 72.02 | 73.11 | 71.89 | 72.31 | 9,961,364 | +0.41(+0.57%) |
Apr 04, 2022 | 71.86 | 72.16 | 71.31 | 71.90 | 17,454,188 | +0.44(+0.62%) |
Apr 01, 2022 | 70.53 | 71.52 | 70.52 | 71.46 | 10,646,543 | +0.95(+1.35%) |
Mar 31, 2022 | 71.15 | 71.49 | 70.46 | 70.51 | 5,415,240 | -0.85(-1.19%) |
Mar 30, 2022 | 71.96 | 71.96 | 70.90 | 71.36 | 11,520,696 | -1.27(-1.75%) |
Mar 29, 2022 | 71.75 | 72.78 | 71.10 | 72.63 | 14,712,988 | +0.62(+0.86%) |
Mar 28, 2022 | 72.17 | 72.74 | 71.84 | 72.01 | 7,730,891 | -0.36(-0.50%) |
Mar 25, 2022 | 71.10 | 72.57 | 71.04 | 72.37 | 16,192,453 | +1.31(+1.84%) |
Mar 24, 2022 | 71.45 | 71.87 | 70.65 | 71.06 | 12,797,783 | +0.34(+0.48%) |
Mar 23, 2022 | 70.72 | 71.10 | 70.50 | 70.72 | 14,964,870 | +0.35(+0.50%) |
Mar 22, 2022 | 70.71 | 71.20 | 70.28 | 70.37 | 6,771,315 | -0.18(-0.26%) |
Mar 21, 2022 | 69.13 | 70.76 | 69.10 | 70.55 | 4,424,257 | +1.74(+2.53%) |
Mar 18, 2022 | 68.80 | 69.37 | 68.60 | 68.81 | 9,426,220 | -0.09(-0.13%) |
Mar 17, 2022 | 68.56 | 69.66 | 68.22 | 68.90 | 3,416,822 | +0.84(+1.23%) |
Mar 16, 2022 | 69.61 | 69.61 | 67.87 | 68.06 | 3,127,913 | -1.27(-1.83%) |
Mar 15, 2022 | 68.00 | 69.52 | 67.57 | 69.33 | 2,201,706 | +0.68(+0.99%) |
Mar 14, 2022 | 69.37 | 69.59 | 68.47 | 68.65 | 8,019,657 | -1.01(-1.45%) |
Mar 11, 2022 | 71.24 | 71.59 | 69.65 | 69.66 | 4,494,852 | -2.01(-2.80%) |
Mar 10, 2022 | 71.44 | 72.30 | 71.23 | 71.67 | 5,038,382 | +0.32(+0.45%) |
Mar 09, 2022 | 71.59 | 72.37 | 71.07 | 71.35 | 4,446,684 | -0.68(-0.94%) |
Mar 08, 2022 | 71.84 | 73.17 | 71.49 | 72.03 | 5,017,286 | +0.60(+0.84%) |
Mar 07, 2022 | 72.00 | 72.46 | 71.12 | 71.43 | 7,230,285 | -0.30(-0.42%) |
Mar 04, 2022 | 70.15 | 71.96 | 70.12 | 71.73 | 5,640,462 | +1.52(+2.16%) |
Mar 03, 2022 | 69.46 | 70.56 | 69.46 | 70.21 | 2,840,589 | +0.72(+1.04%) |
Mar 02, 2022 | 68.40 | 69.78 | 68.39 | 69.49 | 2,487,163 | +1.36(+2.00%) |