Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.40 | 72.47 | 72.20 | 72.41 | 9,601,468 | -0.42(-0.57%) |
May 27, 2022 | 72.82 | 72.92 | 72.72 | 72.83 | 6,730,147 | +0.21(+0.29%) |
May 26, 2022 | 72.71 | 72.81 | 72.53 | 72.62 | 5,642,548 | -0.08(-0.10%) |
May 25, 2022 | 72.64 | 72.71 | 72.52 | 72.69 | 6,075,430 | +0.29(+0.40%) |
May 24, 2022 | 72.07 | 72.51 | 72.07 | 72.40 | 6,975,967 | +0.59(+0.82%) |
May 23, 2022 | 72.04 | 72.12 | 71.77 | 71.82 | 7,765,462 | -0.25(-0.35%) |
May 20, 2022 | 71.88 | 72.11 | 71.88 | 72.07 | 7,370,393 | +0.22(+0.30%) |
May 19, 2022 | 72.09 | 72.12 | 71.81 | 71.85 | 5,784,312 | +0.15(+0.21%) |
May 18, 2022 | 71.33 | 71.74 | 71.33 | 71.70 | 5,255,922 | +0.30(+0.42%) |
May 17, 2022 | 71.47 | 71.61 | 71.38 | 71.40 | 6,227,656 | -0.42(-0.59%) |
May 16, 2022 | 71.81 | 71.99 | 71.80 | 71.83 | 6,464,239 | +0.11(+0.16%) |
May 13, 2022 | 71.83 | 71.86 | 71.67 | 71.71 | 5,320,999 | -0.26(-0.37%) |
May 12, 2022 | 71.99 | 72.13 | 71.92 | 71.98 | 6,438,468 | +0.14(+0.20%) |
May 11, 2022 | 71.32 | 71.85 | 71.26 | 71.84 | 10,423,982 | +0.25(+0.34%) |
May 10, 2022 | 71.67 | 71.80 | 71.52 | 71.59 | 31,708,560 | +0.21(+0.29%) |
May 09, 2022 | 70.99 | 71.41 | 70.96 | 71.38 | 7,858,240 | +0.32(+0.45%) |
May 06, 2022 | 71.07 | 71.32 | 70.98 | 71.06 | 9,321,987 | -0.30(-0.42%) |
May 05, 2022 | 71.65 | 71.65 | 71.07 | 71.36 | 11,161,568 | -0.72(-1.00%) |
May 04, 2022 | 71.56 | 72.08 | 71.42 | 72.08 | 12,969,936 | +0.46(+0.65%) |
May 03, 2022 | 71.84 | 71.91 | 71.56 | 71.62 | 8,226,964 | +0.17(+0.24%) |
May 02, 2022 | 71.60 | 71.62 | 71.37 | 71.45 | 10,803,791 | -0.37(-0.51%) |
Apr 29, 2022 | 71.90 | 72.13 | 71.78 | 71.82 | 7,554,340 | -0.49(-0.68%) |
Apr 28, 2022 | 72.15 | 72.31 | 72.05 | 72.31 | 8,109,583 | -0.03(-0.04%) |
Apr 27, 2022 | 72.57 | 72.64 | 72.26 | 72.33 | 11,528,323 | -0.23(-0.31%) |
Apr 26, 2022 | 72.69 | 72.73 | 72.49 | 72.56 | 9,375,579 | +0.19(+0.26%) |
Apr 25, 2022 | 72.27 | 72.60 | 72.27 | 72.37 | 6,462,603 | +0.45(+0.63%) |
Apr 22, 2022 | 71.81 | 72.08 | 71.73 | 71.92 | 9,150,820 | -0.09(-0.13%) |
Apr 21, 2022 | 72.28 | 72.29 | 71.80 | 72.01 | 8,349,493 | -0.39(-0.53%) |
Apr 20, 2022 | 72.21 | 72.49 | 72.17 | 72.40 | 7,814,871 | +0.45(+0.63%) |
Apr 19, 2022 | 72.14 | 72.25 | 71.92 | 71.95 | 12,272,719 | -0.45(-0.62%) |
Apr 18, 2022 | 72.65 | 72.65 | 72.37 | 72.40 | 7,625,572 | -0.24(-0.32%) |
Apr 14, 2022 | 73.11 | 73.14 | 72.59 | 72.64 | 7,475,611 | -0.50(-0.68%) |
Apr 13, 2022 | 73.14 | 73.38 | 73.12 | 73.14 | 8,264,827 | +0.08(+0.12%) |
Apr 12, 2022 | 73.16 | 73.28 | 73.01 | 73.05 | 8,665,773 | +0.24(+0.32%) |
Apr 11, 2022 | 72.96 | 72.99 | 72.74 | 72.81 | 8,338,399 | -0.34(-0.46%) |
Apr 08, 2022 | 73.20 | 73.35 | 73.06 | 73.15 | 9,537,308 | -0.40(-0.54%) |
Apr 07, 2022 | 73.62 | 73.70 | 73.44 | 73.55 | 9,715,519 | -0.15(-0.20%) |
Apr 06, 2022 | 73.53 | 73.90 | 73.42 | 73.70 | 9,176,325 | -0.23(-0.31%) |
Apr 05, 2022 | 74.46 | 74.48 | 73.88 | 73.93 | 7,380,297 | -0.75(-1.01%) |
Apr 04, 2022 | 74.66 | 74.69 | 74.43 | 74.68 | 9,646,432 | +0.06(+0.08%) |
Apr 01, 2022 | 74.30 | 74.75 | 74.25 | 74.62 | 6,712,285 | -0.16(-0.22%) |
Mar 31, 2022 | 74.77 | 74.91 | 74.70 | 74.79 | 8,768,234 | +0.06(+0.08%) |
Mar 30, 2022 | 74.36 | 74.75 | 74.35 | 74.73 | 7,521,433 | +0.17(+0.23%) |
Mar 29, 2022 | 74.35 | 74.59 | 74.27 | 74.56 | 7,775,433 | +0.33(+0.44%) |
Mar 28, 2022 | 74.10 | 74.32 | 74.05 | 74.23 | 7,970,333 | +0.22(+0.29%) |
Mar 25, 2022 | 74.37 | 74.37 | 73.91 | 74.02 | 22,731,478 | -0.66(-0.88%) |
Mar 24, 2022 | 74.40 | 74.69 | 74.38 | 74.67 | 20,109,092 | -0.09(-0.13%) |
Mar 23, 2022 | 74.59 | 74.77 | 74.41 | 74.77 | 9,489,600 | +0.34(+0.45%) |
Mar 22, 2022 | 74.42 | 74.51 | 74.33 | 74.43 | 6,900,861 | -0.19(-0.25%) |
Mar 21, 2022 | 75.03 | 75.06 | 74.58 | 74.62 | 7,267,124 | -0.77(-1.02%) |
Mar 18, 2022 | 75.28 | 75.44 | 75.26 | 75.39 | 9,461,575 | +0.22(+0.29%) |
Mar 17, 2022 | 75.24 | 75.37 | 75.12 | 75.17 | 7,205,154 | +0.07(+0.09%) |
Mar 16, 2022 | 75.00 | 75.11 | 74.61 | 75.11 | 8,699,458 | +0.11(+0.15%) |
Mar 15, 2022 | 75.16 | 75.23 | 74.90 | 74.99 | 6,663,240 | +0.12(+0.16%) |
Mar 14, 2022 | 75.15 | 75.17 | 74.86 | 74.87 | 20,451,312 | -0.70(-0.92%) |
Mar 11, 2022 | 75.60 | 75.68 | 75.53 | 75.57 | 8,384,489 | -0.06(-0.07%) |
Mar 10, 2022 | 75.76 | 75.79 | 75.49 | 75.62 | 8,786,912 | -0.40(-0.53%) |
Mar 09, 2022 | 76.07 | 76.16 | 75.96 | 76.03 | 6,128,530 | -0.21(-0.27%) |
Mar 08, 2022 | 76.21 | 76.28 | 76.13 | 76.23 | 9,110,358 | -0.36(-0.47%) |
Mar 07, 2022 | 76.66 | 76.85 | 76.52 | 76.59 | 6,834,001 | -0.38(-0.49%) |
Mar 04, 2022 | 77.00 | 77.12 | 76.88 | 76.97 | 8,554,033 | +0.27(+0.36%) |
Mar 03, 2022 | 76.60 | 76.75 | 76.49 | 76.70 | 11,005,605 | +0.34(+0.44%) |
Mar 02, 2022 | 76.97 | 77.02 | 76.36 | 76.36 | 6,904,159 | -0.95(-1.23%) |