Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 69.82 | 70.66 | 68.51 | 70.16 | 30,772,962 | -0.64(-0.91%) |
May 27, 2022 | 71.89 | 72.02 | 70.18 | 70.81 | 17,598,410 | -1.35(-1.87%) |
May 26, 2022 | 72.64 | 73.11 | 71.90 | 72.15 | 12,935,126 | +0.33(+0.45%) |
May 25, 2022 | 71.73 | 72.41 | 71.29 | 71.83 | 13,450,873 | +0.10(+0.14%) |
May 24, 2022 | 71.33 | 72.28 | 71.06 | 71.73 | 14,240,192 | +0.40(+0.56%) |
May 23, 2022 | 71.15 | 72.05 | 71.10 | 71.33 | 14,559,273 | +0.47(+0.67%) |
May 20, 2022 | 71.14 | 71.75 | 70.06 | 70.85 | 18,089,102 | +0.21(+0.30%) |
May 19, 2022 | 70.76 | 71.41 | 70.38 | 70.64 | 15,978,168 | -0.99(-1.38%) |
May 18, 2022 | 72.79 | 72.97 | 71.46 | 71.62 | 16,157,836 | -1.12(-1.53%) |
May 17, 2022 | 71.55 | 72.94 | 71.42 | 72.74 | 15,601,156 | +1.22(+1.70%) |
May 16, 2022 | 70.95 | 71.83 | 70.75 | 71.52 | 14,453,653 | +1.03(+1.46%) |
May 13, 2022 | 71.08 | 71.22 | 70.23 | 70.49 | 14,912,089 | -0.47(-0.66%) |
May 12, 2022 | 70.75 | 70.99 | 69.62 | 70.95 | 17,446,464 | +0.14(+0.20%) |
May 11, 2022 | 70.92 | 71.91 | 70.74 | 70.82 | 14,707,576 | -0.13(-0.18%) |
May 10, 2022 | 71.44 | 71.61 | 70.33 | 70.95 | 16,499,406 | +0.02(+0.03%) |
May 09, 2022 | 70.39 | 71.83 | 69.62 | 70.93 | 20,573,604 | -0.37(-0.52%) |
May 06, 2022 | 70.79 | 71.47 | 70.45 | 71.30 | 16,336,664 | +0.39(+0.55%) |
May 05, 2022 | 71.04 | 71.63 | 70.24 | 70.91 | 15,902,151 | -0.06(-0.08%) |
May 04, 2022 | 69.75 | 71.27 | 69.56 | 70.96 | 18,401,648 | +1.17(+1.68%) |
May 03, 2022 | 70.47 | 70.67 | 69.01 | 69.79 | 16,077,924 | -0.03(-0.04%) |
May 02, 2022 | 70.09 | 70.65 | 69.12 | 69.82 | 22,080,110 | -0.18(-0.25%) |
Apr 29, 2022 | 68.61 | 70.68 | 68.21 | 70.00 | 28,485,850 | -1.79(-2.50%) |
Apr 28, 2022 | 71.39 | 72.30 | 70.88 | 71.79 | 23,054,422 | +1.29(+1.83%) |
Apr 27, 2022 | 70.49 | 70.95 | 69.83 | 70.50 | 13,553,266 | +0.20(+0.29%) |
Apr 26, 2022 | 70.66 | 71.55 | 70.27 | 70.29 | 12,393,959 | -0.43(-0.60%) |
Apr 25, 2022 | 70.43 | 70.90 | 69.48 | 70.72 | 16,070,688 | +0.28(+0.40%) |
Apr 22, 2022 | 71.52 | 71.88 | 70.38 | 70.44 | 16,249,061 | -1.68(-2.33%) |
Apr 21, 2022 | 71.87 | 72.69 | 71.24 | 72.13 | 11,947,200 | +0.26(+0.36%) |
Apr 20, 2022 | 70.87 | 72.25 | 70.71 | 71.87 | 10,453,494 | +0.82(+1.15%) |
Apr 19, 2022 | 71.49 | 71.50 | 70.66 | 71.05 | 13,872,567 | -0.33(-0.46%) |
Apr 18, 2022 | 71.75 | 71.82 | 71.01 | 71.37 | 14,884,801 | -0.71(-0.98%) |
Apr 14, 2022 | 71.64 | 72.65 | 71.41 | 72.08 | 17,990,764 | +0.60(+0.83%) |
Apr 13, 2022 | 71.35 | 71.74 | 71.09 | 71.48 | 10,711,392 | +0.30(+0.42%) |
Apr 12, 2022 | 70.88 | 71.62 | 70.28 | 71.19 | 13,545,252 | +0.05(+0.07%) |
Apr 11, 2022 | 72.26 | 72.66 | 71.11 | 71.14 | 16,732,801 | -1.18(-1.63%) |
Apr 08, 2022 | 71.44 | 72.59 | 71.38 | 72.32 | 24,015,698 | +0.47(+0.66%) |
Apr 07, 2022 | 70.10 | 71.87 | 70.02 | 71.85 | 22,584,526 | +1.79(+2.55%) |
Apr 06, 2022 | 68.98 | 70.19 | 68.79 | 70.06 | 16,581,508 | +0.85(+1.22%) |
Apr 05, 2022 | 68.59 | 69.74 | 68.41 | 69.22 | 13,145,901 | +0.60(+0.87%) |
Apr 04, 2022 | 68.82 | 69.64 | 68.39 | 68.62 | 14,562,418 | -0.03(-0.04%) |
Apr 01, 2022 | 68.06 | 68.75 | 67.89 | 68.65 | 13,472,421 | +0.73(+1.08%) |
Mar 31, 2022 | 68.31 | 68.46 | 67.87 | 67.91 | 15,213,858 | -0.14(-0.20%) |
Mar 30, 2022 | 67.87 | 68.38 | 67.59 | 68.05 | 13,157,228 | +0.45(+0.67%) |
Mar 29, 2022 | 67.35 | 67.70 | 67.07 | 67.60 | 16,371,558 | +0.11(+0.16%) |
Mar 28, 2022 | 67.57 | 68.07 | 67.12 | 67.49 | 11,513,852 | -0.16(-0.23%) |
Mar 25, 2022 | 66.93 | 67.81 | 66.88 | 67.65 | 13,165,830 | +0.80(+1.20%) |
Mar 24, 2022 | 66.11 | 67.02 | 65.99 | 66.84 | 14,080,366 | +0.95(+1.44%) |
Mar 23, 2022 | 65.53 | 66.01 | 65.21 | 65.89 | 14,557,848 | +0.52(+0.79%) |
Mar 22, 2022 | 65.74 | 65.91 | 64.87 | 65.38 | 15,453,734 | -0.21(-0.32%) |
Mar 21, 2022 | 65.99 | 66.52 | 65.17 | 65.59 | 19,811,844 | +0.03(+0.04%) |
Mar 18, 2022 | 64.98 | 65.56 | 64.54 | 65.56 | 35,769,740 | +0.46(+0.71%) |
Mar 17, 2022 | 64.33 | 65.27 | 63.95 | 65.10 | 18,622,262 | +0.79(+1.23%) |
Mar 16, 2022 | 64.55 | 64.75 | 63.71 | 64.31 | 17,043,686 | -0.08(-0.13%) |
Mar 15, 2022 | 64.31 | 64.79 | 63.95 | 64.39 | 17,307,144 | +0.47(+0.74%) |
Mar 14, 2022 | 63.63 | 64.56 | 63.47 | 63.92 | 18,930,134 | +0.34(+0.54%) |
Mar 11, 2022 | 62.86 | 64.15 | 62.72 | 63.58 | 15,192,279 | +0.42(+0.66%) |
Mar 10, 2022 | 62.56 | 63.45 | 63.16 | 13,884,585 | +0.27(+0.43%) | |
Mar 09, 2022 | 63.12 | 63.35 | 62.74 | 62.89 | 13,465,050 | +0.36(+0.58%) |
Mar 08, 2022 | 62.71 | 63.15 | 62.15 | 62.53 | 20,823,662 | -0.95(-1.50%) |
Mar 07, 2022 | 63.89 | 63.91 | 62.93 | 63.48 | 17,022,716 | -0.54(-0.85%) |
Mar 04, 2022 | 63.01 | 64.19 | 62.99 | 64.03 | 14,165,222 | +0.23(+0.36%) |
Mar 03, 2022 | 63.56 | 64.29 | 63.34 | 63.80 | 17,040,808 | +0.24(+0.38%) |
Mar 02, 2022 | 63.47 | 63.92 | 63.24 | 63.56 | 14,087,592 | +0.20(+0.32%) |