Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.05 | 77.99 | 76.54 | 77.05 | 11,898,033 | -0.32(-0.41%) |
May 27, 2022 | 77.38 | 77.80 | 77.10 | 77.37 | 3,587,923 | +0.21(+0.27%) |
May 26, 2022 | 76.76 | 77.28 | 76.53 | 77.16 | 4,537,379 | +0.28(+0.36%) |
May 25, 2022 | 76.25 | 76.94 | 76.18 | 76.88 | 3,506,174 | +0.67(+0.88%) |
May 24, 2022 | 76.25 | 76.50 | 75.58 | 76.21 | 4,961,642 | -0.17(-0.22%) |
May 23, 2022 | 77.11 | 77.32 | 76.28 | 76.38 | 4,172,378 | -0.20(-0.26%) |
May 20, 2022 | 77.23 | 77.38 | 76.19 | 76.57 | 4,948,251 | -0.34(-0.44%) |
May 19, 2022 | 77.09 | 77.45 | 76.58 | 76.91 | 4,895,870 | -0.18(-0.23%) |
May 18, 2022 | 77.69 | 77.78 | 76.96 | 77.09 | 3,959,545 | -0.61(-0.79%) |
May 17, 2022 | 77.66 | 77.73 | 77.17 | 77.70 | 4,131,193 | +0.53(+0.69%) |
May 16, 2022 | 76.65 | 77.20 | 76.55 | 77.17 | 3,518,755 | +0.26(+0.33%) |
May 13, 2022 | 76.60 | 77.48 | 76.51 | 76.91 | 4,731,810 | +0.36(+0.47%) |
May 12, 2022 | 76.06 | 77.04 | 75.68 | 76.55 | 5,160,966 | -0.09(-0.12%) |
May 11, 2022 | 75.86 | 77.31 | 75.63 | 76.64 | 6,559,271 | +0.54(+0.71%) |
May 10, 2022 | 76.88 | 77.05 | 75.34 | 76.10 | 6,834,300 | -0.25(-0.32%) |
May 09, 2022 | 76.59 | 76.82 | 75.53 | 76.35 | 8,575,146 | -0.66(-0.86%) |
May 06, 2022 | 77.86 | 78.02 | 76.65 | 77.01 | 10,503,862 | -0.91(-1.17%) |
May 05, 2022 | 78.27 | 78.27 | 77.69 | 77.92 | 8,022,492 | -0.47(-0.61%) |
May 04, 2022 | 78.24 | 78.65 | 77.82 | 78.39 | 8,187,545 | +0.46(+0.58%) |
May 03, 2022 | 77.66 | 78.54 | 77.35 | 77.94 | 11,101,216 | +0.71(+0.92%) |
May 02, 2022 | 76.35 | 77.39 | 76.12 | 77.23 | 14,862,716 | +2.43(+3.25%) |
Apr 29, 2022 | 75.59 | 75.93 | 74.53 | 74.79 | 8,958,877 | -1.09(-1.43%) |
Apr 28, 2022 | 75.63 | 76.53 | 75.37 | 75.88 | 8,252,136 | +0.59(+0.79%) |
Apr 27, 2022 | 76.00 | 76.46 | 75.25 | 75.29 | 7,397,087 | -0.95(-1.25%) |
Apr 26, 2022 | 76.99 | 77.23 | 76.20 | 76.24 | 10,891,594 | -0.98(-1.27%) |
Apr 25, 2022 | 77.38 | 77.63 | 76.58 | 77.22 | 8,761,425 | -0.55(-0.71%) |
Apr 22, 2022 | 78.01 | 78.17 | 77.69 | 77.77 | 3,935,148 | -0.29(-0.37%) |
Apr 21, 2022 | 78.19 | 78.27 | 77.85 | 78.06 | 3,662,621 | -0.01(-0.01%) |
Apr 20, 2022 | 78.28 | 78.46 | 78.02 | 78.07 | 3,456,029 | -0.12(-0.15%) |
Apr 19, 2022 | 78.07 | 78.50 | 77.97 | 78.19 | 3,492,673 | -0.03(-0.04%) |
Apr 18, 2022 | 77.96 | 78.28 | 77.88 | 78.22 | 6,267,527 | +0.13(+0.16%) |
Apr 14, 2022 | 78.12 | 78.33 | 78.01 | 78.09 | 4,620,901 | -0.17(-0.21%) |
Apr 13, 2022 | 78.48 | 78.53 | 77.95 | 78.26 | 6,012,229 | +0.03(+0.04%) |
Apr 12, 2022 | 78.28 | 78.50 | 78.10 | 78.23 | 4,818,493 | +0.06(+0.08%) |
Apr 11, 2022 | 78.68 | 78.92 | 78.11 | 78.17 | 4,473,250 | -0.60(-0.76%) |
Apr 08, 2022 | 78.73 | 79.12 | 78.59 | 78.77 | 3,199,456 | -0.02(-0.03%) |
Apr 07, 2022 | 78.81 | 79.12 | 78.66 | 78.79 | 4,006,074 | +0.00(+0.00%) |
Apr 06, 2022 | 78.63 | 79.19 | 78.63 | 78.79 | 4,961,265 | -0.27(-0.34%) |
Apr 05, 2022 | 79.28 | 79.79 | 78.93 | 79.05 | 3,658,700 | -0.34(-0.43%) |
Apr 04, 2022 | 79.48 | 79.61 | 79.14 | 79.40 | 6,627,249 | -0.09(-0.11%) |
Apr 01, 2022 | 78.51 | 79.53 | 78.46 | 79.48 | 3,822,416 | +0.70(+0.89%) |
Mar 31, 2022 | 79.07 | 79.42 | 78.61 | 78.79 | 7,612,886 | -0.25(-0.31%) |
Mar 30, 2022 | 79.18 | 79.33 | 78.98 | 79.03 | 5,220,966 | -0.38(-0.48%) |
Mar 29, 2022 | 78.83 | 79.42 | 78.83 | 79.42 | 5,619,849 | +0.73(+0.92%) |
Mar 28, 2022 | 78.00 | 78.75 | 77.87 | 78.69 | 7,389,097 | +0.46(+0.59%) |
Mar 25, 2022 | 78.35 | 78.65 | 78.19 | 78.23 | 5,474,736 | -0.08(-0.10%) |
Mar 24, 2022 | 78.04 | 78.33 | 77.66 | 78.30 | 3,779,762 | +0.54(+0.70%) |
Mar 23, 2022 | 77.84 | 78.52 | 77.72 | 77.76 | 5,397,250 | -0.23(-0.29%) |
Mar 22, 2022 | 77.60 | 78.12 | 77.60 | 77.99 | 6,561,086 | +0.45(+0.58%) |
Mar 21, 2022 | 77.54 | 77.79 | 77.11 | 77.54 | 7,883,275 | +0.08(+0.10%) |
Mar 18, 2022 | 77.45 | 78.04 | 77.25 | 77.46 | 16,477,208 | -0.13(-0.16%) |
Mar 17, 2022 | 78.17 | 78.17 | 77.31 | 77.59 | 8,119,858 | -0.23(-0.29%) |
Mar 16, 2022 | 78.46 | 78.53 | 77.44 | 77.81 | 10,905,364 | -0.38(-0.49%) |
Mar 15, 2022 | 78.12 | 78.48 | 77.84 | 78.20 | 7,475,483 | -0.04(-0.05%) |
Mar 14, 2022 | 78.73 | 79.12 | 78.14 | 78.24 | 9,694,056 | -0.75(-0.95%) |
Mar 11, 2022 | 79.47 | 79.86 | 78.86 | 78.98 | 10,894,270 | -0.48(-0.61%) |
Mar 10, 2022 | 79.44 | 79.24 | 79.47 | 7,098,292 | -0.03(-0.04%) | |
Mar 09, 2022 | 80.03 | 80.14 | 79.33 | 79.49 | 10,080,598 | -0.20(-0.25%) |
Mar 08, 2022 | 79.09 | 80.09 | 78.99 | 79.69 | 7,645,340 | +0.47(+0.60%) |
Mar 07, 2022 | 79.84 | 80.15 | 79.07 | 79.22 | 8,687,609 | -0.87(-1.08%) |
Mar 04, 2022 | 80.02 | 80.48 | 79.95 | 80.08 | 7,656,431 | -0.07(-0.09%) |
Mar 03, 2022 | 80.20 | 80.30 | 79.75 | 80.15 | 7,137,863 | +0.02(+0.02%) |
Mar 02, 2022 | 80.00 | 80.32 | 79.60 | 80.13 | 8,169,154 | +0.59(+0.74%) |