Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.88 | 78.83 | 77.36 | 77.88 | 11,771,049 | -0.32(-0.41%) |
May 27, 2022 | 78.21 | 78.64 | 77.93 | 78.20 | 3,549,631 | +0.21(+0.27%) |
May 26, 2022 | 77.59 | 78.11 | 77.36 | 77.99 | 4,488,953 | +0.28(+0.36%) |
May 25, 2022 | 77.07 | 77.77 | 77.00 | 77.71 | 3,468,754 | +0.68(+0.88%) |
May 24, 2022 | 77.07 | 77.33 | 76.40 | 77.03 | 4,908,688 | -0.17(-0.22%) |
May 23, 2022 | 77.94 | 78.15 | 77.10 | 77.20 | 4,127,848 | -0.20(-0.26%) |
May 20, 2022 | 78.06 | 78.21 | 77.01 | 77.40 | 4,895,440 | -0.34(-0.44%) |
May 19, 2022 | 77.92 | 78.29 | 77.41 | 77.74 | 4,843,618 | -0.18(-0.23%) |
May 18, 2022 | 78.53 | 78.62 | 77.79 | 77.92 | 3,917,286 | -0.62(-0.79%) |
May 17, 2022 | 78.50 | 78.57 | 78.00 | 78.54 | 4,087,102 | +0.54(+0.69%) |
May 16, 2022 | 77.48 | 78.03 | 77.38 | 78.00 | 3,481,201 | +0.26(+0.33%) |
May 13, 2022 | 77.43 | 78.32 | 77.34 | 77.74 | 4,681,309 | +0.36(+0.47%) |
May 12, 2022 | 76.88 | 77.87 | 76.50 | 77.38 | 5,105,885 | -0.09(-0.12%) |
May 11, 2022 | 76.68 | 78.14 | 76.45 | 77.47 | 6,489,266 | +0.55(+0.72%) |
May 10, 2022 | 77.71 | 77.88 | 76.15 | 76.92 | 6,761,360 | -0.25(-0.32%) |
May 09, 2022 | 77.42 | 77.64 | 76.34 | 77.17 | 8,483,626 | -0.67(-0.86%) |
May 06, 2022 | 78.70 | 78.86 | 77.48 | 77.84 | 10,391,758 | -0.92(-1.17%) |
May 05, 2022 | 79.11 | 79.11 | 78.53 | 78.76 | 7,936,871 | -0.48(-0.61%) |
May 04, 2022 | 79.08 | 79.50 | 78.66 | 79.24 | 8,100,162 | +0.46(+0.58%) |
May 03, 2022 | 78.50 | 79.39 | 78.18 | 78.78 | 10,982,736 | +0.72(+0.92%) |
May 02, 2022 | 77.17 | 78.22 | 76.94 | 78.06 | 14,704,091 | +2.46(+3.25%) |
Apr 29, 2022 | 76.41 | 76.75 | 75.33 | 75.60 | 8,863,262 | -1.10(-1.43%) |
Apr 28, 2022 | 76.45 | 77.36 | 76.18 | 76.70 | 8,164,064 | +0.60(+0.79%) |
Apr 27, 2022 | 76.82 | 77.28 | 76.06 | 76.10 | 7,318,140 | -0.96(-1.25%) |
Apr 26, 2022 | 77.82 | 78.06 | 77.02 | 77.06 | 10,775,351 | -0.99(-1.27%) |
Apr 25, 2022 | 78.21 | 78.47 | 77.41 | 78.05 | 8,667,917 | -0.56(-0.71%) |
Apr 22, 2022 | 78.85 | 79.01 | 78.53 | 78.61 | 3,893,150 | -0.29(-0.37%) |
Apr 21, 2022 | 79.03 | 79.11 | 78.69 | 78.90 | 3,623,531 | -0.01(-0.01%) |
Apr 20, 2022 | 79.12 | 79.31 | 78.86 | 78.91 | 3,419,144 | -0.12(-0.15%) |
Apr 19, 2022 | 78.91 | 79.34 | 78.81 | 79.03 | 3,455,397 | -0.03(-0.04%) |
Apr 18, 2022 | 78.80 | 79.12 | 78.72 | 79.06 | 6,200,636 | +0.13(+0.16%) |
Apr 14, 2022 | 78.96 | 79.17 | 78.85 | 78.93 | 4,571,584 | -0.17(-0.21%) |
Apr 13, 2022 | 79.33 | 79.38 | 78.79 | 79.10 | 5,948,063 | -0.44(-0.55%) |
Apr 12, 2022 | 79.59 | 79.81 | 79.41 | 79.54 | 4,738,899 | +0.06(+0.08%) |
Apr 11, 2022 | 80.00 | 80.25 | 79.42 | 79.48 | 4,399,358 | -0.61(-0.76%) |
Apr 08, 2022 | 80.05 | 80.45 | 79.91 | 80.09 | 3,146,606 | -0.02(-0.02%) |
Apr 07, 2022 | 80.13 | 80.45 | 79.98 | 80.11 | 3,939,900 | +0.00(+0.00%) |
Apr 06, 2022 | 79.95 | 80.52 | 79.95 | 80.11 | 4,879,312 | -0.27(-0.34%) |
Apr 05, 2022 | 80.61 | 81.13 | 80.26 | 80.38 | 3,598,264 | -0.35(-0.43%) |
Apr 04, 2022 | 80.82 | 80.95 | 80.47 | 80.73 | 6,517,776 | -0.09(-0.11%) |
Apr 01, 2022 | 79.83 | 80.87 | 79.78 | 80.82 | 3,759,275 | +0.71(+0.89%) |
Mar 31, 2022 | 80.40 | 80.75 | 79.93 | 80.11 | 7,487,132 | -0.25(-0.31%) |
Mar 30, 2022 | 80.51 | 80.66 | 80.31 | 80.36 | 5,134,723 | -0.39(-0.48%) |
Mar 29, 2022 | 80.15 | 80.75 | 80.15 | 80.75 | 5,527,017 | +0.74(+0.92%) |
Mar 28, 2022 | 79.31 | 80.07 | 79.18 | 80.01 | 7,267,040 | +0.47(+0.59%) |
Mar 25, 2022 | 79.67 | 79.97 | 79.50 | 79.54 | 5,384,301 | -0.08(-0.10%) |
Mar 24, 2022 | 79.35 | 79.65 | 78.96 | 79.62 | 3,717,326 | +0.55(+0.70%) |
Mar 23, 2022 | 79.15 | 79.84 | 79.03 | 79.07 | 5,308,095 | -0.23(-0.29%) |
Mar 22, 2022 | 78.90 | 79.43 | 78.90 | 79.30 | 6,452,706 | +0.46(+0.58%) |
Mar 21, 2022 | 78.84 | 79.10 | 78.41 | 78.84 | 7,753,055 | +0.08(+0.10%) |
Mar 18, 2022 | 78.75 | 79.36 | 78.55 | 78.76 | 16,205,028 | -0.13(-0.16%) |
Mar 17, 2022 | 79.48 | 79.48 | 78.61 | 78.89 | 7,985,730 | -0.23(-0.29%) |
Mar 16, 2022 | 79.78 | 79.85 | 78.74 | 79.12 | 10,725,223 | -0.39(-0.49%) |
Mar 15, 2022 | 79.43 | 79.80 | 79.15 | 79.51 | 7,351,999 | -0.04(-0.05%) |
Mar 14, 2022 | 80.05 | 80.44 | 79.45 | 79.55 | 9,533,924 | -0.76(-0.95%) |
Mar 11, 2022 | 80.80 | 81.20 | 80.18 | 80.31 | 10,714,312 | -0.49(-0.61%) |
Mar 10, 2022 | 80.77 | 80.57 | 80.80 | 6,981,038 | -0.03(-0.04%) | |
Mar 09, 2022 | 81.37 | 81.48 | 80.66 | 80.83 | 9,914,081 | -0.20(-0.25%) |
Mar 08, 2022 | 80.42 | 81.44 | 80.32 | 81.03 | 7,519,050 | +0.48(+0.60%) |
Mar 07, 2022 | 81.18 | 81.50 | 80.40 | 80.55 | 8,544,102 | -0.88(-1.08%) |
Mar 04, 2022 | 81.36 | 81.83 | 81.29 | 81.43 | 7,529,958 | -0.07(-0.09%) |
Mar 03, 2022 | 81.55 | 81.65 | 81.09 | 81.50 | 7,019,956 | +0.02(+0.02%) |
Mar 02, 2022 | 81.34 | 81.67 | 80.94 | 81.48 | 8,034,211 | +0.60(+0.74%) |