Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 78.50 | 79.75 | 78.00 | 79.12 | 11,737,241 | -0.28(-0.36%) |
May 27, 2022 | 78.60 | 82.30 | 78.00 | 79.41 | 6,913,608 | +1.33(+1.71%) |
May 26, 2022 | 76.56 | 78.57 | 76.46 | 78.07 | 9,368,996 | +2.54(+3.37%) |
May 25, 2022 | 74.66 | 76.07 | 74.40 | 75.53 | 7,345,966 | +0.25(+0.33%) |
May 24, 2022 | 75.13 | 75.52 | 73.53 | 75.28 | 6,777,807 | -0.32(-0.43%) |
May 23, 2022 | 74.21 | 76.55 | 73.57 | 75.60 | 8,478,249 | +2.70(+3.70%) |
May 20, 2022 | 74.05 | 74.59 | 71.25 | 72.90 | 9,110,389 | -0.54(-0.74%) |
May 19, 2022 | 73.23 | 74.56 | 73.02 | 73.44 | 8,549,255 | -0.67(-0.90%) |
May 18, 2022 | 75.23 | 75.52 | 73.77 | 74.11 | 6,476,822 | -2.06(-2.70%) |
May 17, 2022 | 74.99 | 76.48 | 74.70 | 76.17 | 7,084,210 | +2.78(+3.79%) |
May 16, 2022 | 73.84 | 74.34 | 72.42 | 73.39 | 6,209,126 | -0.59(-0.79%) |
May 13, 2022 | 73.11 | 74.86 | 72.99 | 73.98 | 8,653,172 | +1.79(+2.48%) |
May 12, 2022 | 71.69 | 73.04 | 70.50 | 72.19 | 11,224,385 | -0.28(-0.38%) |
May 11, 2022 | 73.55 | 75.37 | 72.34 | 72.46 | 8,773,278 | -1.26(-1.71%) |
May 10, 2022 | 75.33 | 75.92 | 72.31 | 73.72 | 10,081,837 | -0.82(-1.10%) |
May 09, 2022 | 75.81 | 76.45 | 74.14 | 74.54 | 12,150,361 | -2.83(-3.66%) |
May 06, 2022 | 77.28 | 77.68 | 75.60 | 77.37 | 7,984,266 | -0.65(-0.84%) |
May 05, 2022 | 78.76 | 79.14 | 76.61 | 78.02 | 9,499,377 | -2.09(-2.61%) |
May 04, 2022 | 77.22 | 80.40 | 77.10 | 80.11 | 11,425,947 | +3.19(+4.14%) |
May 03, 2022 | 75.77 | 77.90 | 75.55 | 76.93 | 10,266,359 | +1.64(+2.18%) |
May 02, 2022 | 74.02 | 75.45 | 73.51 | 75.28 | 9,511,337 | +1.26(+1.70%) |
Apr 29, 2022 | 76.29 | 76.92 | 73.77 | 74.02 | 8,846,590 | -2.58(-3.37%) |
Apr 28, 2022 | 75.96 | 77.02 | 74.96 | 76.60 | 7,598,032 | +1.74(+2.32%) |
Apr 27, 2022 | 75.02 | 76.20 | 74.50 | 74.87 | 10,448,812 | -0.15(-0.19%) |
Apr 26, 2022 | 76.76 | 77.61 | 74.93 | 75.01 | 11,050,921 | -2.44(-3.15%) |
Apr 25, 2022 | 76.53 | 77.69 | 75.49 | 77.45 | 12,711,404 | +0.28(+0.37%) |
Apr 22, 2022 | 80.25 | 80.33 | 77.07 | 77.17 | 12,579,530 | -3.80(-4.69%) |
Apr 21, 2022 | 83.36 | 84.63 | 80.78 | 80.97 | 10,498,997 | -1.55(-1.88%) |
Apr 20, 2022 | 81.61 | 83.40 | 81.61 | 82.52 | 12,983,266 | +1.55(+1.91%) |
Apr 19, 2022 | 79.24 | 81.15 | 79.16 | 80.97 | 13,875,430 | +2.21(+2.81%) |
Apr 18, 2022 | 76.85 | 79.39 | 76.79 | 78.76 | 8,671,906 | +1.57(+2.03%) |
Apr 14, 2022 | 78.33 | 80.05 | 77.04 | 77.19 | 17,951,630 | +0.57(+0.75%) |
Apr 13, 2022 | 75.52 | 76.73 | 75.39 | 76.62 | 9,615,891 | +0.18(+0.24%) |
Apr 12, 2022 | 76.28 | 78.30 | 76.08 | 76.43 | 8,846,911 | -0.08(-0.11%) |
Apr 11, 2022 | 76.12 | 78.15 | 75.61 | 76.52 | 9,102,899 | -0.04(-0.05%) |
Apr 08, 2022 | 76.07 | 77.19 | 75.55 | 76.55 | 7,618,070 | +0.85(+1.12%) |
Apr 07, 2022 | 75.48 | 76.14 | 74.13 | 75.71 | 13,069,012 | +0.00(+0.00%) |
Apr 06, 2022 | 77.15 | 77.24 | 75.36 | 75.71 | 11,520,472 | -1.96(-2.52%) |
Apr 05, 2022 | 78.82 | 79.08 | 77.35 | 77.66 | 12,958,286 | -1.82(-2.29%) |
Apr 04, 2022 | 78.81 | 79.75 | 78.15 | 79.49 | 8,894,566 | +0.26(+0.33%) |
Apr 01, 2022 | 80.27 | 80.62 | 78.24 | 79.22 | 8,995,730 | -0.37(-0.47%) |
Mar 31, 2022 | 81.71 | 82.13 | 79.59 | 79.59 | 9,246,501 | -2.61(-3.18%) |
Mar 30, 2022 | 83.66 | 83.73 | 81.74 | 82.21 | 8,004,352 | -1.43(-1.71%) |
Mar 29, 2022 | 85.05 | 85.05 | 82.92 | 83.64 | 8,159,307 | +0.52(+0.62%) |
Mar 28, 2022 | 84.04 | 84.06 | 82.09 | 83.12 | 9,531,834 | -1.01(-1.20%) |
Mar 25, 2022 | 84.22 | 85.58 | 83.77 | 84.13 | 7,241,072 | +0.23(+0.27%) |
Mar 24, 2022 | 84.28 | 84.79 | 83.65 | 83.90 | 7,123,412 | -0.23(-0.27%) |
Mar 23, 2022 | 85.07 | 85.60 | 83.68 | 84.13 | 8,196,563 | -1.68(-1.95%) |
Mar 22, 2022 | 84.84 | 86.15 | 84.58 | 85.81 | 8,322,077 | +1.47(+1.74%) |
Mar 21, 2022 | 86.26 | 86.43 | 83.97 | 84.34 | 9,405,380 | -2.01(-2.33%) |
Mar 18, 2022 | 85.13 | 86.42 | 84.17 | 86.35 | 17,955,970 | +0.87(+1.02%) |
Mar 17, 2022 | 82.14 | 85.78 | 81.88 | 85.48 | 16,642,811 | +1.91(+2.29%) |
Mar 16, 2022 | 80.15 | 84.10 | 80.14 | 83.56 | 19,362,476 | +4.95(+6.29%) |
Mar 15, 2022 | 77.82 | 78.96 | 77.03 | 78.62 | 9,522,180 | +1.47(+1.90%) |
Mar 14, 2022 | 78.18 | 78.97 | 76.93 | 77.15 | 9,092,495 | -0.42(-0.54%) |
Mar 11, 2022 | 79.34 | 79.92 | 77.48 | 77.57 | 9,408,358 | -0.62(-0.79%) |
Mar 10, 2022 | 78.11 | 77.42 | 78.19 | 12,463,491 | -1.40(-1.76%) | |
Mar 09, 2022 | 78.54 | 81.04 | 78.41 | 79.59 | 14,251,981 | +3.72(+4.91%) |
Mar 08, 2022 | 76.16 | 78.09 | 74.65 | 75.87 | 12,777,850 | -0.13(-0.17%) |
Mar 07, 2022 | 77.44 | 78.39 | 75.97 | 76.00 | 13,918,618 | -2.65(-3.37%) |
Mar 04, 2022 | 78.50 | 79.14 | 77.19 | 78.65 | 13,134,870 | -1.29(-1.62%) |
Mar 03, 2022 | 81.67 | 82.19 | 79.29 | 79.94 | 13,367,771 | -0.55(-0.68%) |
Mar 02, 2022 | 80.20 | 81.31 | 79.25 | 80.49 | 19,720,398 | +0.68(+0.86%) |