Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.46 | 72.46 | 70.91 | 71.98 | 1,541,863 | +0.81(+1.14%) |
May 27, 2022 | 70.20 | 71.18 | 70.18 | 71.17 | 473,972 | +1.51(+2.17%) |
May 26, 2022 | 68.47 | 70.02 | 68.04 | 69.66 | 480,533 | +2.24(+3.33%) |
May 25, 2022 | 67.25 | 67.54 | 65.92 | 67.41 | 2,031,074 | -0.42(-0.62%) |
May 24, 2022 | 67.86 | 68.54 | 66.15 | 67.83 | 398,547 | -0.20(-0.29%) |
May 23, 2022 | 68.42 | 68.52 | 67.21 | 68.03 | 824,914 | +0.71(+1.06%) |
May 20, 2022 | 67.90 | 68.43 | 65.48 | 67.32 | 898,435 | -0.33(-0.49%) |
May 19, 2022 | 67.90 | 68.76 | 67.04 | 67.65 | 517,461 | -0.66(-0.97%) |
May 18, 2022 | 70.64 | 70.87 | 68.21 | 68.31 | 444,189 | -2.96(-4.16%) |
May 17, 2022 | 70.83 | 71.40 | 69.75 | 71.27 | 409,999 | +1.83(+2.64%) |
May 16, 2022 | 69.98 | 70.29 | 68.79 | 69.44 | 484,521 | -1.26(-1.78%) |
May 13, 2022 | 70.18 | 71.98 | 70.08 | 70.70 | 665,303 | +1.50(+2.17%) |
May 12, 2022 | 67.51 | 69.69 | 67.51 | 69.20 | 726,606 | +1.25(+1.84%) |
May 11, 2022 | 67.80 | 70.22 | 67.08 | 67.95 | 1,088,585 | -0.14(-0.20%) |
May 10, 2022 | 70.33 | 70.73 | 67.52 | 68.09 | 901,716 | -1.31(-1.88%) |
May 09, 2022 | 68.79 | 70.46 | 68.18 | 69.39 | 754,936 | -0.50(-0.71%) |
May 06, 2022 | 71.45 | 71.45 | 68.91 | 69.89 | 539,757 | -1.97(-2.74%) |
May 05, 2022 | 73.03 | 73.57 | 71.21 | 71.86 | 682,497 | -2.45(-3.29%) |
May 04, 2022 | 70.69 | 74.71 | 69.74 | 74.31 | 993,040 | +3.21(+4.51%) |
May 03, 2022 | 70.15 | 72.04 | 68.74 | 71.10 | 1,464,773 | +1.43(+2.06%) |
May 02, 2022 | 68.33 | 70.23 | 67.52 | 69.67 | 747,045 | +1.20(+1.75%) |
Apr 29, 2022 | 69.98 | 70.89 | 68.12 | 68.47 | 1,001,632 | -1.44(-2.06%) |
Apr 28, 2022 | 67.86 | 70.40 | 67.08 | 69.91 | 796,871 | +2.34(+3.46%) |
Apr 27, 2022 | 68.57 | 69.04 | 67.19 | 67.57 | 2,103,494 | -0.82(-1.20%) |
Apr 26, 2022 | 71.02 | 71.25 | 68.19 | 68.39 | 1,033,332 | -2.89(-4.05%) |
Apr 25, 2022 | 70.30 | 71.35 | 68.41 | 71.27 | 678,476 | +0.48(+0.67%) |
Apr 22, 2022 | 71.88 | 72.19 | 70.46 | 70.80 | 692,983 | -1.66(-2.29%) |
Apr 21, 2022 | 73.98 | 74.52 | 72.17 | 72.45 | 657,006 | -0.61(-0.84%) |
Apr 20, 2022 | 72.82 | 74.09 | 72.48 | 73.07 | 556,140 | +1.18(+1.64%) |
Apr 19, 2022 | 69.75 | 71.92 | 69.75 | 71.89 | 472,307 | +2.20(+3.16%) |
Apr 18, 2022 | 69.80 | 70.85 | 69.12 | 69.68 | 641,396 | -0.74(-1.05%) |
Apr 14, 2022 | 70.54 | 70.93 | 69.64 | 70.43 | 704,776 | +0.00(+0.00%) |
Apr 13, 2022 | 68.80 | 70.45 | 68.60 | 70.43 | 469,951 | +1.56(+2.27%) |
Apr 12, 2022 | 69.43 | 70.98 | 68.57 | 68.87 | 422,311 | -0.35(-0.51%) |
Apr 11, 2022 | 69.77 | 70.72 | 69.13 | 69.22 | 686,039 | -0.73(-1.05%) |
Apr 08, 2022 | 71.83 | 71.93 | 69.84 | 69.95 | 840,864 | +0.21(+0.31%) |
Apr 07, 2022 | 70.37 | 70.60 | 69.18 | 69.73 | 686,726 | -0.89(-1.26%) |
Apr 06, 2022 | 71.39 | 71.64 | 70.33 | 70.62 | 805,323 | -1.87(-2.58%) |
Apr 05, 2022 | 74.70 | 75.37 | 72.42 | 72.49 | 1,007,896 | -1.85(-2.49%) |
Apr 04, 2022 | 74.33 | 75.19 | 73.52 | 74.35 | 1,059,876 | +0.20(+0.26%) |
Apr 01, 2022 | 74.10 | 74.68 | 73.02 | 74.15 | 843,369 | +0.82(+1.12%) |
Mar 31, 2022 | 74.93 | 75.69 | 73.28 | 73.33 | 764,490 | -2.14(-2.83%) |
Mar 30, 2022 | 77.27 | 77.33 | 75.29 | 75.47 | 424,230 | -2.26(-2.91%) |
Mar 29, 2022 | 76.20 | 78.11 | 75.32 | 77.73 | 515,456 | +2.95(+3.95%) |
Mar 28, 2022 | 74.49 | 74.87 | 73.37 | 74.77 | 685,226 | -1.05(-1.39%) |
Mar 25, 2022 | 76.25 | 76.56 | 75.46 | 75.83 | 539,425 | -0.42(-0.55%) |
Mar 24, 2022 | 76.96 | 77.34 | 75.86 | 76.25 | 909,308 | -0.29(-0.38%) |
Mar 23, 2022 | 77.97 | 77.99 | 76.50 | 76.54 | 307,012 | -1.92(-2.45%) |
Mar 22, 2022 | 79.49 | 79.49 | 77.95 | 78.46 | 681,086 | -0.19(-0.25%) |
Mar 21, 2022 | 79.51 | 80.16 | 78.11 | 78.65 | 638,002 | -0.68(-0.86%) |
Mar 18, 2022 | 78.15 | 79.57 | 76.40 | 79.34 | 1,352,402 | +1.16(+1.48%) |
Mar 17, 2022 | 77.08 | 78.37 | 76.62 | 78.18 | 516,661 | +0.52(+0.67%) |
Mar 16, 2022 | 75.68 | 77.76 | 75.14 | 77.66 | 706,491 | +2.88(+3.85%) |
Mar 15, 2022 | 75.04 | 75.05 | 73.36 | 74.78 | 1,246,260 | +0.84(+1.13%) |
Mar 14, 2022 | 74.83 | 75.44 | 73.48 | 73.95 | 876,506 | -0.45(-0.60%) |
Mar 11, 2022 | 76.71 | 77.24 | 74.38 | 74.39 | 504,470 | -1.91(-2.50%) |
Mar 10, 2022 | 75.29 | 76.46 | 75.01 | 76.31 | 635,250 | -0.73(-0.95%) |
Mar 09, 2022 | 76.97 | 77.67 | 76.51 | 77.04 | 709,284 | +2.17(+2.90%) |
Mar 08, 2022 | 74.57 | 77.40 | 73.30 | 74.86 | 1,293,689 | +1.10(+1.49%) |
Mar 07, 2022 | 77.83 | 78.26 | 73.60 | 73.77 | 1,637,083 | -3.86(-4.97%) |
Mar 04, 2022 | 80.65 | 81.11 | 77.47 | 77.62 | 1,197,022 | -5.07(-6.13%) |
Mar 03, 2022 | 83.99 | 83.99 | 82.20 | 82.70 | 668,928 | -0.52(-0.63%) |
Mar 02, 2022 | 82.48 | 83.84 | 81.92 | 83.22 | 976,279 | +1.62(+1.99%) |