Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 77.17 | 77.39 | 76.05 | 76.61 | 7,733,339 | -0.86(-1.10%) |
May 27, 2022 | 76.71 | 77.49 | 76.05 | 77.47 | 4,525,896 | +0.53(+0.69%) |
May 26, 2022 | 77.36 | 77.43 | 76.78 | 76.94 | 3,849,730 | -0.07(-0.09%) |
May 25, 2022 | 77.25 | 77.42 | 76.36 | 77.01 | 5,060,795 | -0.24(-0.31%) |
May 24, 2022 | 75.71 | 77.35 | 74.99 | 77.25 | 5,246,279 | +1.68(+2.23%) |
May 23, 2022 | 75.96 | 76.22 | 74.80 | 75.57 | 3,101,813 | +0.48(+0.64%) |
May 20, 2022 | 74.77 | 75.23 | 73.89 | 75.08 | 3,828,655 | +0.30(+0.40%) |
May 19, 2022 | 74.86 | 74.98 | 73.54 | 74.78 | 5,422,118 | -0.41(-0.54%) |
May 18, 2022 | 76.64 | 76.76 | 74.96 | 75.19 | 4,397,265 | -1.45(-1.89%) |
May 17, 2022 | 76.19 | 76.67 | 74.75 | 76.64 | 3,838,944 | +0.51(+0.67%) |
May 16, 2022 | 76.05 | 76.53 | 75.47 | 76.13 | 3,090,217 | +0.07(+0.10%) |
May 13, 2022 | 75.91 | 76.18 | 74.68 | 76.06 | 2,887,495 | +0.65(+0.86%) |
May 12, 2022 | 75.50 | 76.16 | 74.30 | 75.41 | 4,460,412 | -0.11(-0.14%) |
May 11, 2022 | 74.44 | 76.66 | 74.15 | 75.52 | 5,104,574 | +0.96(+1.29%) |
May 10, 2022 | 76.35 | 77.38 | 73.74 | 74.56 | 5,796,862 | -1.65(-2.16%) |
May 09, 2022 | 76.00 | 77.04 | 74.91 | 76.20 | 4,748,472 | -0.23(-0.30%) |
May 06, 2022 | 75.03 | 76.63 | 74.59 | 76.43 | 5,324,974 | +0.89(+1.18%) |
May 05, 2022 | 74.83 | 76.12 | 74.20 | 75.54 | 5,415,730 | +0.48(+0.64%) |
May 04, 2022 | 73.82 | 75.27 | 73.51 | 75.06 | 4,088,454 | +1.16(+1.58%) |
May 03, 2022 | 74.18 | 75.05 | 73.44 | 73.89 | 3,434,321 | +0.16(+0.22%) |
May 02, 2022 | 74.57 | 75.11 | 72.99 | 73.73 | 3,417,796 | -0.54(-0.72%) |
Apr 29, 2022 | 76.12 | 76.12 | 74.20 | 74.26 | 4,565,862 | -2.03(-2.66%) |
Apr 28, 2022 | 76.08 | 76.63 | 75.57 | 76.29 | 3,236,958 | +0.45(+0.59%) |
Apr 27, 2022 | 76.01 | 76.74 | 75.28 | 75.85 | 3,037,544 | -0.17(-0.23%) |
Apr 26, 2022 | 76.59 | 77.41 | 75.98 | 76.02 | 3,138,313 | -0.90(-1.17%) |
Apr 25, 2022 | 77.52 | 77.70 | 75.59 | 76.92 | 4,234,391 | -0.30(-0.39%) |
Apr 22, 2022 | 78.73 | 78.79 | 77.14 | 77.22 | 2,903,350 | -1.51(-1.92%) |
Apr 21, 2022 | 79.10 | 79.73 | 78.64 | 78.73 | 3,939,542 | -0.40(-0.51%) |
Apr 20, 2022 | 79.70 | 80.00 | 78.92 | 79.13 | 3,180,772 | +0.02(+0.02%) |
Apr 19, 2022 | 79.34 | 79.48 | 78.50 | 79.11 | 2,907,539 | +0.13(+0.16%) |
Apr 18, 2022 | 80.06 | 80.09 | 78.49 | 78.99 | 3,032,411 | -0.52(-0.65%) |
Apr 14, 2022 | 79.81 | 80.17 | 79.45 | 79.50 | 3,638,812 | +0.19(+0.24%) |
Apr 13, 2022 | 79.71 | 79.93 | 78.73 | 79.31 | 2,817,452 | -0.18(-0.23%) |
Apr 12, 2022 | 79.19 | 80.18 | 78.79 | 79.50 | 3,125,367 | -0.12(-0.15%) |
Apr 11, 2022 | 80.31 | 80.76 | 79.39 | 79.61 | 3,211,569 | -0.78(-0.97%) |
Apr 08, 2022 | 80.17 | 80.50 | 79.43 | 80.40 | 2,603,989 | +0.66(+0.82%) |
Apr 07, 2022 | 79.83 | 79.90 | 78.97 | 79.74 | 2,758,638 | -0.16(-0.20%) |
Apr 06, 2022 | 78.65 | 80.10 | 77.90 | 79.90 | 4,671,238 | +1.59(+2.03%) |
Apr 05, 2022 | 77.75 | 79.09 | 77.44 | 78.31 | 3,631,135 | +0.67(+0.87%) |
Apr 04, 2022 | 78.03 | 78.09 | 76.85 | 77.64 | 1,999,589 | -0.89(-1.14%) |
Apr 01, 2022 | 77.23 | 78.59 | 76.35 | 78.53 | 3,008,272 | +1.24(+1.60%) |
Mar 31, 2022 | 77.49 | 77.95 | 77.05 | 77.29 | 3,977,990 | -0.42(-0.54%) |
Mar 30, 2022 | 77.31 | 77.71 | 76.88 | 77.71 | 2,134,886 | +0.49(+0.64%) |
Mar 29, 2022 | 76.68 | 77.23 | 76.07 | 77.22 | 2,938,419 | +0.59(+0.77%) |
Mar 28, 2022 | 76.39 | 76.74 | 75.75 | 76.63 | 1,796,170 | +0.25(+0.32%) |
Mar 25, 2022 | 75.50 | 76.49 | 74.90 | 76.38 | 3,002,132 | +1.52(+2.03%) |
Mar 24, 2022 | 74.33 | 75.29 | 74.06 | 74.87 | 2,435,085 | +0.61(+0.82%) |
Mar 23, 2022 | 74.37 | 74.87 | 73.61 | 74.26 | 2,692,828 | -0.03(-0.04%) |
Mar 22, 2022 | 74.72 | 75.05 | 73.71 | 74.28 | 2,424,868 | -0.15(-0.21%) |
Mar 21, 2022 | 74.22 | 75.17 | 74.06 | 74.44 | 2,947,693 | +0.51(+0.69%) |
Mar 18, 2022 | 75.21 | 75.68 | 73.67 | 73.93 | 8,402,289 | -1.29(-1.72%) |
Mar 17, 2022 | 73.73 | 75.76 | 73.54 | 75.22 | 6,498,857 | +1.76(+2.39%) |
Mar 16, 2022 | 73.61 | 73.91 | 71.48 | 73.46 | 5,376,721 | -0.24(-0.32%) |
Mar 15, 2022 | 74.59 | 74.69 | 73.26 | 73.70 | 6,013,691 | -0.27(-0.37%) |
Mar 14, 2022 | 75.19 | 75.71 | 73.43 | 73.97 | 3,431,092 | -0.86(-1.14%) |
Mar 11, 2022 | 74.64 | 75.38 | 74.41 | 74.83 | 2,720,824 | +0.05(+0.06%) |
Mar 10, 2022 | 73.56 | 74.90 | 74.78 | 2,768,928 | +1.10(+1.49%) | |
Mar 09, 2022 | 74.80 | 74.90 | 73.48 | 73.68 | 3,043,670 | -0.51(-0.69%) |
Mar 08, 2022 | 75.96 | 76.53 | 74.18 | 74.19 | 3,289,945 | -1.63(-2.15%) |
Mar 07, 2022 | 75.27 | 76.12 | 74.57 | 75.82 | 4,603,932 | +0.59(+0.79%) |
Mar 04, 2022 | 73.15 | 75.27 | 72.78 | 75.23 | 3,991,299 | +1.80(+2.45%) |
Mar 03, 2022 | 72.44 | 73.87 | 72.44 | 73.43 | 3,966,069 | +1.12(+1.54%) |
Mar 02, 2022 | 71.63 | 72.74 | 71.54 | 72.31 | 2,888,445 | +0.78(+1.10%) |