Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.93 | 81.21 | 79.43 | 80.57 | 11,526,092 | -0.29(-0.36%) |
May 27, 2022 | 80.04 | 83.81 | 79.43 | 80.86 | 6,789,234 | +1.36(+1.71%) |
May 26, 2022 | 77.96 | 80.01 | 77.86 | 79.50 | 9,200,451 | +2.59(+3.37%) |
May 25, 2022 | 76.02 | 77.46 | 75.76 | 76.91 | 7,213,815 | +0.25(+0.33%) |
May 24, 2022 | 76.51 | 76.90 | 74.87 | 76.66 | 6,655,877 | -0.33(-0.43%) |
May 23, 2022 | 75.57 | 77.95 | 74.92 | 76.99 | 8,325,728 | +2.75(+3.70%) |
May 20, 2022 | 75.41 | 75.96 | 72.55 | 74.24 | 8,946,497 | -0.55(-0.74%) |
May 19, 2022 | 74.57 | 75.93 | 74.36 | 74.79 | 8,395,457 | -0.68(-0.90%) |
May 18, 2022 | 76.60 | 76.90 | 75.13 | 75.47 | 6,360,306 | -2.10(-2.70%) |
May 17, 2022 | 76.36 | 77.88 | 76.07 | 77.57 | 6,956,767 | +2.83(+3.79%) |
May 16, 2022 | 75.19 | 75.70 | 73.75 | 74.73 | 6,097,427 | -0.60(-0.79%) |
May 13, 2022 | 74.45 | 76.23 | 74.33 | 75.33 | 8,497,505 | +1.82(+2.48%) |
May 12, 2022 | 73.00 | 74.38 | 71.79 | 73.51 | 11,022,462 | -0.28(-0.38%) |
May 11, 2022 | 74.89 | 76.75 | 73.67 | 73.79 | 8,615,450 | -1.28(-1.71%) |
May 10, 2022 | 76.71 | 77.31 | 73.63 | 75.07 | 9,900,469 | -0.83(-1.10%) |
May 09, 2022 | 77.20 | 77.85 | 75.50 | 75.90 | 11,931,781 | -2.88(-3.66%) |
May 06, 2022 | 78.70 | 79.10 | 76.99 | 78.78 | 7,840,632 | -0.66(-0.84%) |
May 05, 2022 | 80.21 | 80.59 | 78.02 | 79.45 | 9,328,487 | -2.13(-2.61%) |
May 04, 2022 | 78.63 | 81.87 | 78.51 | 81.58 | 11,220,398 | +3.25(+4.14%) |
May 03, 2022 | 77.16 | 79.33 | 76.93 | 78.33 | 10,081,671 | +1.67(+2.18%) |
May 02, 2022 | 75.38 | 76.83 | 74.86 | 76.66 | 9,340,232 | +1.28(+1.70%) |
Apr 29, 2022 | 77.69 | 78.33 | 75.12 | 75.38 | 8,687,443 | -2.63(-3.37%) |
Apr 28, 2022 | 77.35 | 78.43 | 76.34 | 78.01 | 7,461,347 | +1.77(+2.32%) |
Apr 27, 2022 | 76.40 | 77.59 | 75.87 | 76.24 | 10,260,841 | -0.15(-0.19%) |
Apr 26, 2022 | 78.17 | 79.03 | 76.30 | 76.39 | 10,852,118 | -2.49(-3.15%) |
Apr 25, 2022 | 77.93 | 79.11 | 76.87 | 78.87 | 12,482,729 | +0.29(+0.37%) |
Apr 22, 2022 | 81.72 | 81.80 | 78.48 | 78.59 | 12,353,228 | -3.87(-4.69%) |
Apr 21, 2022 | 84.88 | 86.18 | 82.26 | 82.45 | 10,310,123 | -1.58(-1.88%) |
Apr 20, 2022 | 83.10 | 84.93 | 83.10 | 84.03 | 12,749,702 | +1.58(+1.91%) |
Apr 19, 2022 | 80.69 | 82.64 | 80.61 | 82.45 | 13,625,815 | +2.25(+2.81%) |
Apr 18, 2022 | 78.26 | 80.85 | 78.20 | 80.20 | 8,515,901 | +1.60(+2.03%) |
Apr 14, 2022 | 79.76 | 81.52 | 78.45 | 78.60 | 17,628,686 | +0.58(+0.75%) |
Apr 13, 2022 | 76.91 | 78.13 | 76.77 | 78.02 | 9,442,904 | +0.19(+0.24%) |
Apr 12, 2022 | 77.68 | 79.73 | 77.47 | 77.83 | 8,687,758 | -0.08(-0.11%) |
Apr 11, 2022 | 77.51 | 79.58 | 76.99 | 77.92 | 8,939,141 | -0.04(-0.05%) |
Apr 08, 2022 | 77.46 | 78.61 | 76.93 | 77.95 | 7,481,024 | +0.86(+1.12%) |
Apr 07, 2022 | 76.86 | 77.54 | 75.49 | 77.09 | 12,833,905 | +0.00(+0.00%) |
Apr 06, 2022 | 78.57 | 78.65 | 76.74 | 77.09 | 11,313,222 | -1.99(-2.52%) |
Apr 05, 2022 | 80.26 | 80.52 | 78.77 | 79.09 | 12,725,171 | -1.85(-2.29%) |
Apr 04, 2022 | 80.25 | 81.21 | 79.58 | 80.94 | 8,734,555 | +0.27(+0.33%) |
Apr 01, 2022 | 81.74 | 82.10 | 79.67 | 80.67 | 8,833,899 | -0.38(-0.47%) |
Mar 31, 2022 | 83.20 | 83.64 | 81.05 | 81.05 | 9,080,159 | -2.66(-3.18%) |
Mar 30, 2022 | 85.19 | 85.26 | 83.24 | 83.71 | 7,860,356 | -1.46(-1.71%) |
Mar 29, 2022 | 86.61 | 86.61 | 84.44 | 85.17 | 8,012,524 | +0.53(+0.62%) |
Mar 28, 2022 | 85.58 | 85.60 | 83.59 | 84.64 | 9,360,359 | -1.03(-1.20%) |
Mar 25, 2022 | 85.76 | 87.15 | 85.30 | 85.67 | 7,110,807 | +0.23(+0.27%) |
Mar 24, 2022 | 85.83 | 86.34 | 85.18 | 85.44 | 6,995,264 | -0.23(-0.27%) |
Mar 23, 2022 | 86.63 | 87.17 | 85.22 | 85.67 | 8,049,110 | -1.71(-1.95%) |
Mar 22, 2022 | 86.39 | 87.73 | 86.13 | 87.38 | 8,172,365 | +1.49(+1.74%) |
Mar 21, 2022 | 87.84 | 88.02 | 85.51 | 85.88 | 9,236,181 | -2.05(-2.33%) |
Mar 18, 2022 | 86.69 | 88.01 | 85.71 | 87.93 | 17,632,948 | +0.89(+1.02%) |
Mar 17, 2022 | 83.65 | 87.35 | 83.38 | 87.04 | 16,343,412 | +1.95(+2.29%) |
Mar 16, 2022 | 81.62 | 85.64 | 81.61 | 85.10 | 19,014,152 | +5.04(+6.29%) |
Mar 15, 2022 | 79.24 | 80.40 | 78.44 | 80.06 | 9,350,879 | +1.49(+1.90%) |
Mar 14, 2022 | 79.61 | 80.41 | 78.34 | 78.57 | 8,928,924 | -0.43(-0.54%) |
Mar 11, 2022 | 80.79 | 81.39 | 78.90 | 78.99 | 9,239,105 | -0.63(-0.79%) |
Mar 10, 2022 | 79.54 | 78.84 | 79.62 | 12,239,276 | -1.43(-1.76%) | |
Mar 09, 2022 | 79.98 | 82.53 | 79.85 | 81.05 | 13,995,592 | +3.79(+4.91%) |
Mar 08, 2022 | 77.56 | 79.52 | 76.02 | 77.26 | 12,547,980 | -0.13(-0.17%) |
Mar 07, 2022 | 78.85 | 79.83 | 77.36 | 77.39 | 13,668,227 | -2.70(-3.37%) |
Mar 04, 2022 | 79.94 | 80.59 | 78.60 | 80.09 | 12,898,578 | -1.32(-1.62%) |
Mar 03, 2022 | 83.17 | 83.70 | 80.75 | 81.40 | 13,127,289 | -0.56(-0.68%) |
Mar 02, 2022 | 81.66 | 82.80 | 80.70 | 81.96 | 19,365,634 | +0.70(+0.86%) |