Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.80 | 77.80 | 76.68 | 76.88 | 6,133,956 | -1.31(-1.67%) |
May 27, 2022 | 77.31 | 78.40 | 77.06 | 78.18 | 3,043,248 | +0.84(+1.09%) |
May 26, 2022 | 78.56 | 78.85 | 77.20 | 77.34 | 2,690,745 | -0.89(-1.13%) |
May 25, 2022 | 78.31 | 78.58 | 77.60 | 78.23 | 2,834,807 | +0.30(+0.38%) |
May 24, 2022 | 76.86 | 78.22 | 76.46 | 77.93 | 3,580,277 | +1.09(+1.42%) |
May 23, 2022 | 76.19 | 77.07 | 75.66 | 76.84 | 2,522,405 | +1.73(+2.30%) |
May 20, 2022 | 76.36 | 76.41 | 74.63 | 75.12 | 3,342,752 | -0.84(-1.10%) |
May 19, 2022 | 76.20 | 76.55 | 74.88 | 75.95 | 2,389,318 | -0.42(-0.55%) |
May 18, 2022 | 77.11 | 77.55 | 76.15 | 76.37 | 3,160,007 | -0.50(-0.65%) |
May 17, 2022 | 76.09 | 76.90 | 75.18 | 76.87 | 2,584,451 | +1.10(+1.45%) |
May 16, 2022 | 75.93 | 76.19 | 75.07 | 75.77 | 2,490,021 | +0.21(+0.28%) |
May 13, 2022 | 74.87 | 75.81 | 74.10 | 75.56 | 2,647,098 | +1.45(+1.96%) |
May 12, 2022 | 74.57 | 74.90 | 73.06 | 74.11 | 3,968,861 | -0.40(-0.54%) |
May 11, 2022 | 74.64 | 76.19 | 74.26 | 74.51 | 4,547,485 | +0.13(+0.18%) |
May 10, 2022 | 76.31 | 77.01 | 73.65 | 74.38 | 3,098,739 | -1.64(-2.15%) |
May 09, 2022 | 76.82 | 77.28 | 75.74 | 76.02 | 3,212,798 | -1.35(-1.74%) |
May 06, 2022 | 75.08 | 77.72 | 75.08 | 77.36 | 3,506,949 | +1.77(+2.35%) |
May 05, 2022 | 75.65 | 76.99 | 75.04 | 75.59 | 3,383,722 | -1.59(-2.06%) |
May 04, 2022 | 76.19 | 77.32 | 75.74 | 77.18 | 3,208,143 | +1.79(+2.38%) |
May 03, 2022 | 75.51 | 76.44 | 74.92 | 75.39 | 3,513,742 | +0.48(+0.65%) |
May 02, 2022 | 75.96 | 76.37 | 74.25 | 74.90 | 3,103,610 | -0.80(-1.05%) |
Apr 29, 2022 | 77.30 | 77.31 | 75.56 | 75.70 | 3,682,613 | -1.94(-2.50%) |
Apr 28, 2022 | 77.11 | 78.09 | 76.71 | 77.64 | 2,987,669 | +0.85(+1.11%) |
Apr 27, 2022 | 77.22 | 77.75 | 76.17 | 76.80 | 3,176,712 | -0.35(-0.46%) |
Apr 26, 2022 | 77.77 | 78.59 | 77.07 | 77.15 | 2,761,997 | -0.44(-0.57%) |
Apr 25, 2022 | 79.08 | 79.08 | 76.71 | 77.59 | 6,600,562 | -1.34(-1.70%) |
Apr 22, 2022 | 79.99 | 80.00 | 78.92 | 78.93 | 3,494,545 | -1.03(-1.29%) |
Apr 21, 2022 | 80.81 | 81.24 | 79.92 | 79.96 | 2,623,799 | -1.05(-1.30%) |
Apr 20, 2022 | 80.68 | 81.29 | 80.22 | 81.01 | 2,044,018 | +1.13(+1.41%) |
Apr 19, 2022 | 80.55 | 80.80 | 79.80 | 79.88 | 3,664,179 | -0.40(-0.50%) |
Apr 18, 2022 | 80.66 | 81.09 | 80.02 | 80.28 | 2,570,360 | -0.06(-0.08%) |
Apr 14, 2022 | 80.34 | 80.87 | 80.11 | 80.34 | 2,341,423 | +0.39(+0.49%) |
Apr 13, 2022 | 80.24 | 80.24 | 78.90 | 79.95 | 2,500,922 | +0.37(+0.47%) |
Apr 12, 2022 | 78.67 | 79.85 | 78.55 | 79.58 | 2,699,589 | +0.65(+0.82%) |
Apr 11, 2022 | 79.76 | 80.01 | 78.71 | 78.93 | 2,568,021 | -0.72(-0.91%) |
Apr 08, 2022 | 79.08 | 80.11 | 78.92 | 79.66 | 2,633,783 | +0.82(+1.04%) |
Apr 07, 2022 | 78.93 | 79.04 | 77.80 | 78.84 | 3,607,059 | -0.13(-0.17%) |
Apr 06, 2022 | 77.83 | 79.08 | 77.47 | 78.97 | 4,503,212 | +1.55(+2.00%) |
Apr 05, 2022 | 78.33 | 79.69 | 77.04 | 77.42 | 5,576,042 | -0.81(-1.04%) |
Apr 04, 2022 | 79.57 | 79.57 | 77.56 | 78.24 | 3,368,976 | -1.68(-2.10%) |
Apr 01, 2022 | 78.59 | 80.03 | 78.29 | 79.92 | 2,236,229 | +1.04(+1.32%) |
Mar 31, 2022 | 78.35 | 79.54 | 78.14 | 78.87 | 3,731,995 | +0.23(+0.30%) |
Mar 30, 2022 | 77.51 | 78.77 | 77.41 | 78.64 | 3,333,721 | +1.26(+1.62%) |
Mar 29, 2022 | 76.55 | 77.40 | 75.96 | 77.38 | 3,874,380 | +0.85(+1.12%) |
Mar 28, 2022 | 75.93 | 76.53 | 75.47 | 76.53 | 3,146,741 | +0.31(+0.41%) |
Mar 25, 2022 | 74.57 | 76.27 | 74.53 | 76.22 | 3,039,413 | +1.69(+2.27%) |
Mar 24, 2022 | 74.02 | 74.65 | 73.87 | 74.53 | 2,792,463 | +0.27(+0.37%) |
Mar 23, 2022 | 73.52 | 74.66 | 73.20 | 74.25 | 5,415,454 | +0.60(+0.82%) |
Mar 22, 2022 | 73.84 | 74.07 | 73.11 | 73.65 | 7,321,554 | -0.52(-0.70%) |
Mar 21, 2022 | 73.12 | 74.29 | 73.02 | 74.18 | 4,731,633 | +1.38(+1.89%) |
Mar 18, 2022 | 72.47 | 73.12 | 72.11 | 72.80 | 9,285,489 | +0.21(+0.30%) |
Mar 17, 2022 | 72.05 | 72.82 | 71.65 | 72.58 | 4,772,693 | +0.68(+0.95%) |
Mar 16, 2022 | 72.20 | 72.42 | 71.07 | 71.90 | 3,602,463 | -0.30(-0.41%) |
Mar 15, 2022 | 72.88 | 73.20 | 71.58 | 72.20 | 3,882,070 | +0.48(+0.68%) |
Mar 14, 2022 | 72.63 | 72.64 | 70.78 | 71.72 | 5,072,608 | -0.11(-0.16%) |
Mar 11, 2022 | 72.28 | 73.16 | 71.69 | 71.83 | 3,600,778 | -0.50(-0.69%) |
Mar 10, 2022 | 71.15 | 72.37 | 72.33 | 3,435,398 | +1.39(+1.96%) | |
Mar 09, 2022 | 71.78 | 72.08 | 70.85 | 70.94 | 3,464,626 | -0.51(-0.71%) |
Mar 08, 2022 | 71.79 | 72.30 | 70.83 | 71.45 | 4,184,508 | +0.26(+0.36%) |
Mar 07, 2022 | 70.44 | 71.40 | 69.79 | 71.19 | 4,909,912 | +0.43(+0.61%) |
Mar 04, 2022 | 69.44 | 70.79 | 69.28 | 70.76 | 4,041,963 | +1.08(+1.54%) |
Mar 03, 2022 | 69.11 | 70.08 | 69.01 | 69.69 | 4,962,961 | +0.58(+0.84%) |
Mar 02, 2022 | 67.79 | 69.51 | 67.62 | 69.11 | 5,924,396 | +1.49(+2.20%) |