Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.03 | 71.74 | 70.56 | 70.70 | 4,179,772 | -1.20(-1.66%) |
May 27, 2022 | 70.47 | 72.04 | 70.32 | 71.90 | 1,264,904 | +1.63(+2.32%) |
May 26, 2022 | 70.65 | 71.04 | 70.18 | 70.27 | 1,690,885 | +0.11(+0.16%) |
May 25, 2022 | 69.72 | 70.43 | 69.11 | 70.16 | 2,203,184 | +0.02(+0.03%) |
May 24, 2022 | 69.66 | 70.27 | 68.34 | 70.14 | 2,098,260 | +0.37(+0.53%) |
May 23, 2022 | 68.60 | 69.91 | 67.74 | 69.78 | 2,228,853 | +1.66(+2.43%) |
May 20, 2022 | 68.39 | 68.82 | 67.14 | 68.12 | 2,455,047 | +0.63(+0.93%) |
May 19, 2022 | 67.30 | 68.07 | 66.62 | 67.49 | 2,076,290 | -0.39(-0.57%) |
May 18, 2022 | 69.82 | 69.92 | 67.67 | 67.88 | 1,464,726 | -1.90(-2.72%) |
May 17, 2022 | 69.23 | 69.79 | 68.10 | 69.78 | 2,184,534 | +1.38(+2.02%) |
May 16, 2022 | 68.94 | 69.19 | 68.08 | 68.39 | 1,161,780 | -0.59(-0.85%) |
May 13, 2022 | 68.62 | 69.15 | 67.69 | 68.98 | 1,705,521 | +0.77(+1.13%) |
May 12, 2022 | 67.93 | 68.42 | 67.13 | 68.21 | 2,150,473 | +0.27(+0.39%) |
May 11, 2022 | 67.21 | 69.24 | 67.01 | 67.94 | 2,194,960 | +0.96(+1.43%) |
May 10, 2022 | 68.01 | 68.51 | 66.13 | 66.99 | 3,309,640 | -0.43(-0.64%) |
May 09, 2022 | 69.75 | 69.89 | 67.07 | 67.42 | 2,406,057 | -2.95(-4.20%) |
May 06, 2022 | 71.13 | 71.17 | 69.25 | 70.37 | 1,986,712 | -1.24(-1.73%) |
May 05, 2022 | 73.83 | 73.83 | 71.03 | 71.62 | 2,074,887 | -2.22(-3.00%) |
May 04, 2022 | 73.69 | 74.06 | 71.51 | 73.83 | 1,959,149 | +0.03(+0.04%) |
May 03, 2022 | 73.47 | 74.48 | 73.11 | 73.81 | 1,580,716 | +0.18(+0.25%) |
May 02, 2022 | 75.42 | 75.92 | 71.83 | 73.62 | 2,888,586 | -1.38(-1.84%) |
Apr 29, 2022 | 78.90 | 79.02 | 74.77 | 75.00 | 3,046,140 | -4.19(-5.29%) |
Apr 28, 2022 | 79.51 | 79.61 | 77.84 | 79.19 | 2,341,238 | -0.04(-0.05%) |
Apr 27, 2022 | 80.56 | 81.26 | 79.07 | 79.23 | 2,535,488 | -2.76(-3.37%) |
Apr 26, 2022 | 82.88 | 83.70 | 81.85 | 81.99 | 1,520,116 | -1.10(-1.32%) |
Apr 25, 2022 | 83.88 | 84.16 | 81.94 | 83.08 | 1,642,939 | -0.80(-0.95%) |
Apr 22, 2022 | 85.67 | 85.71 | 83.77 | 83.88 | 1,760,961 | -1.92(-2.24%) |
Apr 21, 2022 | 85.96 | 86.80 | 85.51 | 85.81 | 1,532,210 | +0.42(+0.50%) |
Apr 20, 2022 | 83.93 | 85.72 | 83.86 | 85.38 | 1,479,030 | +1.67(+2.00%) |
Apr 19, 2022 | 83.07 | 84.08 | 83.07 | 83.71 | 1,370,411 | +1.23(+1.50%) |
Apr 18, 2022 | 83.38 | 83.87 | 81.98 | 82.47 | 1,218,385 | -0.75(-0.90%) |
Apr 14, 2022 | 83.39 | 83.94 | 82.88 | 83.22 | 1,793,105 | +0.06(+0.08%) |
Apr 13, 2022 | 83.35 | 83.91 | 82.63 | 83.16 | 935,340 | +0.09(+0.11%) |
Apr 12, 2022 | 82.57 | 83.48 | 81.93 | 83.06 | 1,451,366 | +0.38(+0.46%) |
Apr 11, 2022 | 84.53 | 85.01 | 82.52 | 82.69 | 1,077,996 | -1.77(-2.09%) |
Apr 08, 2022 | 84.50 | 84.82 | 83.80 | 84.45 | 1,279,441 | +0.10(+0.12%) |
Apr 07, 2022 | 84.37 | 84.82 | 83.27 | 84.35 | 1,263,610 | -0.88(-1.04%) |
Apr 06, 2022 | 83.56 | 85.31 | 82.90 | 85.24 | 1,234,570 | +1.67(+2.00%) |
Apr 05, 2022 | 83.70 | 85.04 | 83.16 | 83.56 | 1,238,407 | -0.23(-0.27%) |
Apr 04, 2022 | 84.83 | 85.05 | 82.91 | 83.79 | 945,734 | -1.02(-1.20%) |
Apr 01, 2022 | 83.24 | 84.95 | 82.77 | 84.81 | 1,240,353 | +2.06(+2.49%) |
Mar 31, 2022 | 84.67 | 84.95 | 82.72 | 82.75 | 2,623,154 | -1.45(-1.73%) |
Mar 30, 2022 | 84.93 | 85.27 | 83.49 | 84.21 | 996,306 | -1.27(-1.49%) |
Mar 29, 2022 | 83.71 | 85.61 | 83.50 | 85.48 | 2,330,135 | +2.58(+3.11%) |
Mar 28, 2022 | 82.05 | 82.99 | 81.68 | 82.90 | 1,298,864 | +0.98(+1.19%) |
Mar 25, 2022 | 81.24 | 81.95 | 80.56 | 81.92 | 928,650 | +1.42(+1.77%) |
Mar 24, 2022 | 79.77 | 80.57 | 79.56 | 80.50 | 1,206,805 | +0.60(+0.75%) |
Mar 23, 2022 | 80.49 | 80.70 | 79.70 | 79.90 | 1,468,813 | -0.60(-0.75%) |
Mar 22, 2022 | 81.97 | 82.22 | 80.17 | 80.50 | 1,573,816 | -0.72(-0.89%) |
Mar 21, 2022 | 81.41 | 81.94 | 80.86 | 81.22 | 892,360 | -0.10(-0.12%) |
Mar 18, 2022 | 82.24 | 82.62 | 81.15 | 81.32 | 3,275,268 | -0.29(-0.36%) |
Mar 17, 2022 | 80.23 | 81.65 | 80.23 | 81.62 | 1,236,050 | +1.01(+1.25%) |
Mar 16, 2022 | 80.44 | 81.40 | 78.90 | 80.61 | 1,766,100 | +0.76(+0.95%) |
Mar 15, 2022 | 80.00 | 80.47 | 79.19 | 79.85 | 1,413,725 | +0.92(+1.17%) |
Mar 14, 2022 | 79.50 | 80.14 | 78.44 | 78.93 | 1,407,678 | -0.38(-0.48%) |
Mar 11, 2022 | 80.61 | 81.07 | 79.19 | 79.31 | 1,018,885 | -0.64(-0.80%) |
Mar 10, 2022 | 79.38 | 80.13 | 78.95 | 79.95 | 785,977 | -0.26(-0.32%) |
Mar 09, 2022 | 79.85 | 81.00 | 79.59 | 80.21 | 1,267,023 | +1.55(+1.97%) |
Mar 08, 2022 | 79.81 | 80.24 | 78.44 | 78.66 | 1,493,340 | -1.54(-1.93%) |
Mar 07, 2022 | 81.12 | 82.56 | 80.10 | 80.20 | 1,882,973 | -0.77(-0.95%) |
Mar 04, 2022 | 78.47 | 81.09 | 78.41 | 80.97 | 2,544,775 | +1.75(+2.21%) |
Mar 03, 2022 | 78.60 | 79.28 | 77.85 | 79.21 | 1,473,386 | +1.09(+1.39%) |
Mar 02, 2022 | 76.78 | 78.65 | 76.66 | 78.13 | 2,576,308 | +1.71(+2.24%) |