Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.32 | 76.34 | 74.69 | 76.13 | 438,929 | -0.04(-0.05%) |
May 30, 2022 | 75.62 | 76.27 | 74.93 | 76.17 | 43,204 | -0.14(-0.18%) |
May 27, 2022 | 76.46 | 76.74 | 76.02 | 76.31 | 159,107 | +0.27(+0.36%) |
May 26, 2022 | 75.72 | 76.99 | 75.72 | 76.04 | 106,990 | +0.11(+0.14%) |
May 25, 2022 | 75.97 | 76.66 | 75.24 | 75.93 | 213,200 | -0.03(-0.04%) |
May 24, 2022 | 76.99 | 76.99 | 74.82 | 75.96 | 164,562 | -1.11(-1.44%) |
May 20, 2022 | 77.07 | 0 | -0.51(-0.66%) | |||
May 19, 2022 | 77.95 | 78.49 | 76.90 | 77.58 | 125,143 | -0.69(-0.88%) |
May 18, 2022 | 78.57 | 78.72 | 77.80 | 78.27 | 150,357 | -0.83(-1.05%) |
May 17, 2022 | 80.58 | 81.03 | 78.87 | 79.10 | 118,257 | -0.66(-0.83%) |
May 16, 2022 | 79.83 | 80.12 | 78.60 | 79.76 | 158,578 | -0.20(-0.25%) |
May 13, 2022 | 78.75 | 80.37 | 78.06 | 79.96 | 237,897 | +3.14(+4.09%) |
May 12, 2022 | 75.83 | 77.47 | 74.60 | 76.82 | 205,832 | +1.03(+1.36%) |
May 11, 2022 | 74.44 | 76.64 | 74.19 | 75.79 | 382,219 | +1.38(+1.85%) |
May 10, 2022 | 69.91 | 75.53 | 69.00 | 74.41 | 600,772 | +8.10(+12.22%) |
May 09, 2022 | 66.51 | 66.77 | 65.85 | 66.31 | 246,533 | -1.11(-1.65%) |
May 06, 2022 | 67.52 | 67.78 | 66.44 | 67.42 | 178,978 | -0.21(-0.31%) |
May 05, 2022 | 68.30 | 69.36 | 67.20 | 67.63 | 139,148 | -1.42(-2.06%) |
May 04, 2022 | 68.76 | 69.46 | 67.22 | 69.05 | 264,195 | +0.60(+0.88%) |
May 03, 2022 | 68.69 | 69.05 | 67.99 | 68.45 | 348,609 | +0.01(+0.01%) |
May 02, 2022 | 71.15 | 71.15 | 67.94 | 68.44 | 149,889 | -2.32(-3.28%) |
Apr 29, 2022 | 72.05 | 72.85 | 70.73 | 70.76 | 178,950 | -1.41(-1.95%) |
Apr 28, 2022 | 71.69 | 72.56 | 70.98 | 72.17 | 208,851 | +1.04(+1.46%) |
Apr 27, 2022 | 69.98 | 71.53 | 69.94 | 71.13 | 142,497 | +1.03(+1.47%) |
Apr 26, 2022 | 71.65 | 72.49 | 69.94 | 70.10 | 165,407 | -1.74(-2.42%) |
Apr 25, 2022 | 70.19 | 71.97 | 70.12 | 71.84 | 142,615 | +1.33(+1.89%) |
Apr 22, 2022 | 71.20 | 71.94 | 70.30 | 70.51 | 135,344 | -0.76(-1.07%) |
Apr 21, 2022 | 71.90 | 72.03 | 70.87 | 71.27 | 178,163 | -0.33(-0.46%) |
Apr 20, 2022 | 70.20 | 71.73 | 68.62 | 71.60 | 285,607 | +1.05(+1.49%) |
Apr 19, 2022 | 69.93 | 70.74 | 68.97 | 70.55 | 256,089 | +1.28(+1.85%) |
Apr 18, 2022 | 69.85 | 70.13 | 68.94 | 69.27 | 109,686 | -0.88(-1.25%) |
Apr 14, 2022 | 70.15 | 0 | -1.58(-2.20%) | |||
Apr 13, 2022 | 72.11 | 72.89 | 71.66 | 71.73 | 106,116 | -0.37(-0.51%) |
Apr 12, 2022 | 73.32 | 73.65 | 71.98 | 72.10 | 164,886 | -0.95(-1.30%) |
Apr 11, 2022 | 72.68 | 73.56 | 72.68 | 73.05 | 85,056 | -0.08(-0.11%) |
Apr 08, 2022 | 73.26 | 73.51 | 72.86 | 73.13 | 136,206 | -0.41(-0.56%) |
Apr 07, 2022 | 73.94 | 74.10 | 72.81 | 73.54 | 81,259 | -0.44(-0.59%) |
Apr 06, 2022 | 74.24 | 74.36 | 73.72 | 73.98 | 148,519 | -0.88(-1.18%) |
Apr 05, 2022 | 75.15 | 75.71 | 74.80 | 74.86 | 167,576 | -0.26(-0.35%) |
Apr 04, 2022 | 74.11 | 75.30 | 73.93 | 75.12 | 71,582 | +1.00(+1.35%) |
Apr 01, 2022 | 74.40 | 74.63 | 73.85 | 74.12 | 81,492 | +0.28(+0.38%) |
Mar 31, 2022 | 74.64 | 75.41 | 73.81 | 73.84 | 153,850 | -0.28(-0.38%) |
Mar 30, 2022 | 74.81 | 74.81 | 73.69 | 74.12 | 111,231 | -0.94(-1.25%) |
Mar 29, 2022 | 74.64 | 75.67 | 74.46 | 75.06 | 102,805 | +1.08(+1.46%) |
Mar 28, 2022 | 74.02 | 74.42 | 73.50 | 73.98 | 99,166 | +0.55(+0.75%) |
Mar 25, 2022 | 73.85 | 73.85 | 73.05 | 73.43 | 66,209 | -0.22(-0.30%) |
Mar 24, 2022 | 74.04 | 74.13 | 73.24 | 73.65 | 81,445 | -0.32(-0.43%) |
Mar 23, 2022 | 74.13 | 74.64 | 73.37 | 73.97 | 93,000 | -0.38(-0.51%) |
Mar 22, 2022 | 75.38 | 75.38 | 74.27 | 74.35 | 114,442 | -0.49(-0.65%) |
Mar 21, 2022 | 75.75 | 75.86 | 74.40 | 74.84 | 75,128 | -0.91(-1.20%) |
Mar 18, 2022 | 75.47 | 75.86 | 74.54 | 75.75 | 207,585 | -0.34(-0.45%) |
Mar 17, 2022 | 74.46 | 76.62 | 74.14 | 76.09 | 113,333 | +1.63(+2.19%) |
Mar 16, 2022 | 74.19 | 74.46 | 73.08 | 74.46 | 135,211 | +0.74(+1.00%) |
Mar 15, 2022 | 73.46 | 73.72 | 72.63 | 73.72 | 122,203 | +0.74(+1.01%) |
Mar 14, 2022 | 73.15 | 73.63 | 72.64 | 72.98 | 126,674 | +0.02(+0.03%) |
Mar 11, 2022 | 74.15 | 74.16 | 72.59 | 72.96 | 185,496 | -0.76(-1.03%) |
Mar 10, 2022 | 73.09 | 73.82 | 72.72 | 73.72 | 124,680 | -0.08(-0.11%) |
Mar 09, 2022 | 73.48 | 74.34 | 73.18 | 73.80 | 265,751 | +1.22(+1.68%) |
Mar 08, 2022 | 72.40 | 74.65 | 72.40 | 72.58 | 298,495 | -0.18(-0.25%) |
Mar 07, 2022 | 73.23 | 73.91 | 72.37 | 72.76 | 272,675 | +0.05(+0.07%) |
Mar 04, 2022 | 71.79 | 73.10 | 71.63 | 72.71 | 178,436 | +1.17(+1.64%) |
Mar 03, 2022 | 71.42 | 71.85 | 70.69 | 71.54 | 226,703 | +0.49(+0.69%) |
Mar 02, 2022 | 69.10 | 72.13 | 69.10 | 71.05 | 297,866 | +2.08(+3.02%) |