Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.18 | 72.25 | 71.98 | 72.19 | 9,630,742 | -0.41(-0.57%) |
May 27, 2022 | 72.60 | 72.70 | 72.50 | 72.61 | 6,750,667 | +0.21(+0.29%) |
May 26, 2022 | 72.49 | 72.59 | 72.31 | 72.40 | 5,659,752 | -0.08(-0.10%) |
May 25, 2022 | 72.42 | 72.49 | 72.29 | 72.47 | 6,093,953 | +0.29(+0.40%) |
May 24, 2022 | 71.85 | 72.29 | 71.85 | 72.18 | 6,997,236 | +0.58(+0.82%) |
May 23, 2022 | 71.82 | 71.90 | 71.55 | 71.60 | 7,789,138 | -0.25(-0.35%) |
May 20, 2022 | 71.66 | 71.90 | 71.66 | 71.85 | 7,392,865 | +0.22(+0.30%) |
May 19, 2022 | 71.87 | 71.90 | 71.59 | 71.64 | 5,801,948 | +0.15(+0.21%) |
May 18, 2022 | 71.12 | 71.52 | 71.12 | 71.49 | 5,271,947 | +0.30(+0.42%) |
May 17, 2022 | 71.25 | 71.39 | 71.17 | 71.18 | 6,246,643 | -0.42(-0.59%) |
May 16, 2022 | 71.59 | 71.77 | 71.58 | 71.61 | 6,483,948 | +0.11(+0.16%) |
May 13, 2022 | 71.61 | 71.64 | 71.45 | 71.49 | 5,337,222 | -0.26(-0.37%) |
May 12, 2022 | 71.77 | 71.91 | 71.70 | 71.76 | 6,458,099 | +0.14(+0.20%) |
May 11, 2022 | 71.10 | 71.64 | 71.05 | 71.62 | 10,455,764 | +0.24(+0.34%) |
May 10, 2022 | 71.45 | 71.58 | 71.31 | 71.37 | 31,805,238 | +0.21(+0.29%) |
May 09, 2022 | 70.78 | 71.19 | 70.74 | 71.17 | 7,882,199 | +0.32(+0.45%) |
May 06, 2022 | 70.85 | 71.10 | 70.77 | 70.84 | 9,350,409 | -0.30(-0.42%) |
May 05, 2022 | 71.43 | 71.43 | 70.85 | 71.15 | 11,195,599 | -0.72(-1.00%) |
May 04, 2022 | 71.34 | 71.86 | 71.21 | 71.86 | 13,009,480 | +0.46(+0.65%) |
May 03, 2022 | 71.62 | 71.69 | 71.34 | 71.40 | 8,252,047 | +0.17(+0.24%) |
May 02, 2022 | 71.38 | 71.40 | 71.16 | 71.23 | 10,836,731 | -0.37(-0.51%) |
Apr 29, 2022 | 71.68 | 71.91 | 71.56 | 71.60 | 7,577,374 | -0.49(-0.68%) |
Apr 28, 2022 | 71.93 | 72.09 | 71.83 | 72.09 | 8,134,311 | -0.03(-0.04%) |
Apr 27, 2022 | 72.35 | 72.42 | 72.04 | 72.11 | 11,563,475 | -0.23(-0.31%) |
Apr 26, 2022 | 72.47 | 72.51 | 72.27 | 72.34 | 9,404,167 | +0.19(+0.26%) |
Apr 25, 2022 | 72.05 | 72.38 | 72.05 | 72.15 | 6,482,309 | +0.45(+0.63%) |
Apr 22, 2022 | 71.59 | 71.86 | 71.51 | 71.70 | 9,178,722 | -0.09(-0.13%) |
Apr 21, 2022 | 72.06 | 72.07 | 71.58 | 71.79 | 8,374,952 | -0.39(-0.53%) |
Apr 20, 2022 | 71.99 | 72.27 | 71.95 | 72.18 | 7,838,700 | +0.45(+0.63%) |
Apr 19, 2022 | 71.92 | 72.03 | 71.70 | 71.73 | 12,310,141 | -0.45(-0.62%) |
Apr 18, 2022 | 72.42 | 72.43 | 72.15 | 72.18 | 7,648,823 | -0.23(-0.32%) |
Apr 14, 2022 | 72.88 | 72.92 | 72.37 | 72.41 | 7,498,405 | -0.50(-0.68%) |
Apr 13, 2022 | 72.91 | 73.16 | 72.89 | 72.91 | 8,290,028 | +0.08(+0.12%) |
Apr 12, 2022 | 72.94 | 73.06 | 72.79 | 72.83 | 8,692,196 | +0.23(+0.32%) |
Apr 11, 2022 | 72.73 | 72.77 | 72.52 | 72.59 | 8,363,824 | -0.34(-0.46%) |
Apr 08, 2022 | 72.98 | 73.13 | 72.84 | 72.93 | 9,566,389 | -0.39(-0.54%) |
Apr 07, 2022 | 73.39 | 73.47 | 73.21 | 73.33 | 9,745,143 | -0.15(-0.20%) |
Apr 06, 2022 | 73.31 | 73.67 | 73.20 | 73.48 | 9,204,305 | -0.23(-0.31%) |
Apr 05, 2022 | 74.24 | 74.26 | 73.66 | 73.70 | 7,402,800 | -0.75(-1.01%) |
Apr 04, 2022 | 74.44 | 74.46 | 74.20 | 74.45 | 9,675,846 | +0.06(+0.08%) |
Apr 01, 2022 | 74.08 | 74.52 | 74.02 | 74.40 | 6,732,752 | -0.16(-0.22%) |
Mar 31, 2022 | 74.54 | 74.68 | 74.47 | 74.56 | 8,794,969 | +0.06(+0.08%) |
Mar 30, 2022 | 74.14 | 74.53 | 74.13 | 74.50 | 7,544,366 | +0.17(+0.23%) |
Mar 29, 2022 | 74.13 | 74.36 | 74.04 | 74.33 | 7,799,140 | +0.33(+0.44%) |
Mar 28, 2022 | 73.88 | 74.09 | 73.82 | 74.01 | 7,994,635 | +0.22(+0.29%) |
Mar 25, 2022 | 74.15 | 74.15 | 73.69 | 73.79 | 22,800,786 | -0.66(-0.88%) |
Mar 24, 2022 | 74.17 | 74.47 | 74.15 | 74.45 | 20,170,406 | -0.09(-0.13%) |
Mar 23, 2022 | 74.36 | 74.54 | 74.18 | 74.54 | 9,518,534 | +0.34(+0.45%) |
Mar 22, 2022 | 74.19 | 74.28 | 74.10 | 74.20 | 6,921,902 | -0.19(-0.25%) |
Mar 21, 2022 | 74.80 | 74.83 | 74.35 | 74.39 | 7,289,282 | -0.77(-1.02%) |
Mar 18, 2022 | 75.06 | 75.21 | 75.03 | 75.16 | 9,490,424 | +0.22(+0.29%) |
Mar 17, 2022 | 75.01 | 75.14 | 74.89 | 74.94 | 7,227,123 | +0.07(+0.09%) |
Mar 16, 2022 | 74.77 | 74.88 | 74.39 | 74.88 | 8,725,983 | +0.11(+0.15%) |
Mar 15, 2022 | 74.93 | 75.00 | 74.67 | 74.77 | 6,683,557 | +0.12(+0.16%) |
Mar 14, 2022 | 74.92 | 74.94 | 74.63 | 74.64 | 20,513,668 | -0.69(-0.92%) |
Mar 11, 2022 | 75.37 | 75.45 | 75.30 | 75.34 | 8,410,054 | -0.06(-0.07%) |
Mar 10, 2022 | 75.53 | 75.56 | 75.26 | 75.39 | 8,813,704 | -0.40(-0.53%) |
Mar 09, 2022 | 75.83 | 75.93 | 75.73 | 75.80 | 6,147,216 | -0.21(-0.27%) |
Mar 08, 2022 | 75.97 | 76.05 | 75.90 | 76.00 | 9,138,136 | -0.36(-0.47%) |
Mar 07, 2022 | 76.42 | 76.61 | 76.28 | 76.36 | 6,854,838 | -0.38(-0.49%) |
Mar 04, 2022 | 76.76 | 76.88 | 76.65 | 76.73 | 8,580,115 | +0.27(+0.36%) |
Mar 03, 2022 | 76.37 | 76.51 | 76.26 | 76.46 | 11,039,162 | +0.34(+0.44%) |
Mar 02, 2022 | 76.73 | 76.78 | 76.12 | 76.12 | 6,925,209 | -0.95(-1.23%) |