Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.20 | 70.93 | 69.51 | 69.90 | 17,360,992 | -0.84(-1.18%) |
May 27, 2022 | 70.32 | 70.80 | 69.54 | 70.73 | 6,756,755 | +1.09(+1.56%) |
May 26, 2022 | 68.16 | 70.09 | 67.94 | 69.64 | 6,954,593 | +1.78(+2.62%) |
May 25, 2022 | 66.94 | 68.24 | 66.84 | 67.87 | 7,309,028 | +0.78(+1.16%) |
May 24, 2022 | 67.71 | 68.55 | 66.39 | 67.09 | 6,836,428 | -0.98(-1.44%) |
May 23, 2022 | 67.36 | 68.49 | 66.74 | 68.07 | 7,583,521 | +1.37(+2.05%) |
May 20, 2022 | 65.97 | 66.76 | 64.97 | 66.70 | 7,747,725 | +1.55(+2.37%) |
May 19, 2022 | 65.58 | 65.99 | 64.84 | 65.15 | 9,725,326 | -1.22(-1.84%) |
May 18, 2022 | 68.81 | 68.94 | 65.90 | 66.38 | 8,206,568 | -3.48(-4.98%) |
May 17, 2022 | 69.04 | 69.88 | 68.71 | 69.86 | 6,124,806 | +2.11(+3.11%) |
May 16, 2022 | 68.70 | 68.92 | 67.44 | 67.75 | 7,143,118 | -1.42(-2.05%) |
May 13, 2022 | 68.96 | 69.96 | 68.55 | 69.17 | 6,894,092 | +0.43(+0.62%) |
May 12, 2022 | 68.89 | 68.93 | 67.03 | 68.74 | 12,037,193 | -0.29(-0.42%) |
May 11, 2022 | 70.28 | 71.39 | 68.88 | 69.03 | 7,130,367 | -1.46(-2.07%) |
May 10, 2022 | 70.46 | 71.55 | 69.27 | 70.49 | 8,364,277 | +0.96(+1.38%) |
May 09, 2022 | 69.62 | 70.55 | 69.17 | 69.53 | 7,222,863 | -0.92(-1.31%) |
May 06, 2022 | 70.10 | 70.89 | 69.61 | 70.45 | 6,402,585 | -0.30(-0.43%) |
May 05, 2022 | 71.92 | 72.62 | 69.96 | 70.75 | 7,417,381 | -2.34(-3.20%) |
May 04, 2022 | 71.32 | 73.23 | 70.74 | 73.09 | 6,955,590 | +1.87(+2.62%) |
May 03, 2022 | 71.77 | 72.12 | 70.76 | 71.23 | 5,362,408 | -0.69(-0.96%) |
May 02, 2022 | 71.85 | 72.50 | 70.48 | 71.92 | 7,592,964 | +0.58(+0.82%) |
Apr 29, 2022 | 73.22 | 73.74 | 71.09 | 71.34 | 8,209,454 | -2.66(-3.60%) |
Apr 28, 2022 | 73.40 | 74.47 | 72.50 | 74.00 | 6,357,499 | +1.34(+1.85%) |
Apr 27, 2022 | 72.48 | 73.88 | 72.33 | 72.66 | 7,489,931 | +0.24(+0.34%) |
Apr 26, 2022 | 74.20 | 74.49 | 72.38 | 72.41 | 7,773,926 | -2.40(-3.21%) |
Apr 25, 2022 | 74.06 | 74.89 | 72.60 | 74.81 | 7,517,091 | +0.75(+1.01%) |
Apr 22, 2022 | 77.04 | 77.46 | 74.02 | 74.07 | 10,101,251 | -3.18(-4.11%) |
Apr 21, 2022 | 79.20 | 79.30 | 77.10 | 77.24 | 5,778,455 | -0.79(-1.01%) |
Apr 20, 2022 | 77.55 | 79.56 | 77.55 | 78.03 | 9,746,847 | +0.71(+0.92%) |
Apr 19, 2022 | 76.05 | 77.54 | 76.03 | 77.32 | 5,568,297 | +1.30(+1.71%) |
Apr 18, 2022 | 76.92 | 77.73 | 75.72 | 76.02 | 5,096,902 | -1.20(-1.55%) |
Apr 14, 2022 | 77.58 | 78.10 | 77.09 | 77.22 | 5,752,202 | -0.29(-0.38%) |
Apr 13, 2022 | 77.03 | 77.71 | 76.42 | 77.51 | 4,924,517 | +0.41(+0.53%) |
Apr 12, 2022 | 77.70 | 78.71 | 76.80 | 77.10 | 6,353,436 | -0.42(-0.54%) |
Apr 11, 2022 | 78.36 | 78.85 | 77.46 | 77.52 | 5,905,012 | -1.15(-1.46%) |
Apr 08, 2022 | 79.41 | 79.53 | 78.00 | 78.66 | 6,361,424 | -0.58(-0.74%) |
Apr 07, 2022 | 78.96 | 79.70 | 78.51 | 79.25 | 7,317,757 | -0.25(-0.32%) |
Apr 06, 2022 | 79.31 | 79.84 | 78.77 | 79.50 | 5,673,405 | -0.79(-0.99%) |
Apr 05, 2022 | 80.74 | 81.82 | 80.03 | 80.29 | 5,312,922 | -1.09(-1.34%) |
Apr 04, 2022 | 79.62 | 81.60 | 79.38 | 81.39 | 8,144,073 | +1.99(+2.51%) |
Apr 01, 2022 | 80.39 | 80.70 | 78.87 | 79.39 | 6,350,195 | -0.70(-0.87%) |
Mar 31, 2022 | 80.46 | 81.23 | 79.95 | 80.09 | 9,744,358 | -0.61(-0.76%) |
Mar 30, 2022 | 81.28 | 81.67 | 80.47 | 80.70 | 5,756,424 | -0.90(-1.10%) |
Mar 29, 2022 | 81.79 | 81.81 | 80.46 | 81.60 | 5,951,664 | +0.67(+0.83%) |
Mar 28, 2022 | 79.13 | 81.03 | 79.13 | 80.93 | 6,845,208 | +1.81(+2.29%) |
Mar 25, 2022 | 79.42 | 80.20 | 78.64 | 79.12 | 5,872,452 | -0.49(-0.62%) |
Mar 24, 2022 | 78.08 | 80.17 | 77.92 | 79.61 | 7,257,203 | +1.79(+2.30%) |
Mar 23, 2022 | 78.66 | 78.81 | 77.66 | 77.82 | 7,696,813 | -1.36(-1.72%) |
Mar 22, 2022 | 78.86 | 79.61 | 78.25 | 79.19 | 9,612,040 | +0.81(+1.04%) |
Mar 21, 2022 | 78.69 | 79.36 | 77.71 | 78.38 | 8,399,231 | -0.70(-0.88%) |
Mar 18, 2022 | 77.09 | 79.34 | 76.32 | 79.07 | 24,973,156 | +1.05(+1.34%) |
Mar 17, 2022 | 77.23 | 78.70 | 76.73 | 78.03 | 10,807,436 | +0.62(+0.80%) |
Mar 16, 2022 | 78.41 | 78.64 | 75.27 | 77.41 | 14,530,072 | -0.62(-0.79%) |
Mar 15, 2022 | 75.56 | 78.94 | 74.61 | 78.03 | 17,402,138 | +3.42(+4.58%) |
Mar 14, 2022 | 75.43 | 76.09 | 73.03 | 74.61 | 13,744,966 | -0.73(-0.96%) |
Mar 11, 2022 | 74.25 | 77.35 | 71.64 | 75.34 | 23,547,488 | +1.13(+1.53%) |
Mar 10, 2022 | 72.70 | 74.39 | 74.20 | 14,179,693 | +0.53(+0.72%) | |
Mar 09, 2022 | 72.53 | 74.49 | 72.31 | 73.67 | 9,247,404 | +2.68(+3.78%) |
Mar 08, 2022 | 71.48 | 72.83 | 70.78 | 70.99 | 9,434,132 | -0.96(-1.33%) |
Mar 07, 2022 | 73.85 | 73.91 | 71.10 | 71.95 | 11,473,474 | -2.10(-2.84%) |
Mar 04, 2022 | 75.19 | 75.42 | 73.36 | 74.05 | 9,133,507 | -1.70(-2.25%) |
Mar 03, 2022 | 76.44 | 76.52 | 74.96 | 75.75 | 8,471,758 | -0.03(-0.04%) |
Mar 02, 2022 | 74.01 | 76.34 | 73.82 | 75.78 | 8,807,942 | +2.20(+2.99%) |