Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.70 | 73.91 | 73.01 | 73.46 | 3,165,354 | -0.74(-1.00%) |
May 27, 2022 | 73.05 | 74.20 | 73.05 | 74.20 | 1,788,573 | +1.35(+1.85%) |
May 26, 2022 | 72.30 | 73.12 | 72.30 | 72.85 | 3,518,209 | +0.91(+1.26%) |
May 25, 2022 | 71.56 | 72.17 | 71.32 | 71.94 | 2,962,502 | +0.22(+0.31%) |
May 24, 2022 | 70.87 | 71.88 | 70.55 | 71.72 | 2,971,315 | +0.36(+0.50%) |
May 23, 2022 | 70.93 | 71.52 | 70.57 | 71.36 | 3,581,115 | +1.03(+1.46%) |
May 20, 2022 | 70.46 | 70.50 | 69.04 | 70.33 | 4,000,272 | +0.46(+0.66%) |
May 19, 2022 | 69.61 | 70.50 | 69.20 | 69.87 | 4,830,313 | -0.28(-0.40%) |
May 18, 2022 | 72.05 | 72.08 | 69.94 | 70.15 | 3,636,662 | -2.71(-3.72%) |
May 17, 2022 | 72.74 | 72.89 | 72.17 | 72.86 | 2,885,757 | +0.67(+0.93%) |
May 16, 2022 | 72.04 | 72.64 | 71.75 | 72.19 | 2,561,212 | +0.01(+0.01%) |
May 13, 2022 | 71.47 | 72.28 | 71.42 | 72.18 | 2,428,689 | +1.15(+1.62%) |
May 12, 2022 | 70.54 | 71.26 | 70.09 | 71.03 | 4,546,739 | +0.22(+0.31%) |
May 11, 2022 | 71.15 | 72.18 | 70.68 | 70.81 | 4,570,730 | -0.49(-0.69%) |
May 10, 2022 | 72.10 | 72.34 | 70.71 | 71.30 | 4,836,684 | -0.02(-0.02%) |
May 09, 2022 | 71.97 | 72.09 | 71.07 | 71.31 | 6,961,863 | -1.44(-1.97%) |
May 06, 2022 | 72.67 | 73.25 | 72.12 | 72.75 | 5,582,826 | -0.41(-0.56%) |
May 05, 2022 | 74.43 | 74.62 | 72.56 | 73.16 | 5,815,799 | -1.95(-2.60%) |
May 04, 2022 | 73.37 | 75.20 | 73.05 | 75.11 | 3,196,590 | +1.64(+2.23%) |
May 03, 2022 | 73.23 | 74.08 | 73.12 | 73.47 | 3,134,562 | +0.26(+0.36%) |
May 02, 2022 | 73.54 | 73.99 | 72.02 | 73.21 | 6,188,844 | -0.22(-0.30%) |
Apr 29, 2022 | 75.48 | 75.56 | 73.33 | 73.43 | 4,099,744 | -2.56(-3.37%) |
Apr 28, 2022 | 75.23 | 76.19 | 74.74 | 75.99 | 2,681,211 | +1.26(+1.69%) |
Apr 27, 2022 | 74.84 | 75.58 | 74.64 | 74.73 | 5,184,213 | +0.09(+0.12%) |
Apr 26, 2022 | 75.98 | 76.05 | 74.63 | 74.64 | 3,986,311 | -1.53(-2.01%) |
Apr 25, 2022 | 75.64 | 76.28 | 74.76 | 76.17 | 5,968,056 | +0.31(+0.41%) |
Apr 22, 2022 | 77.34 | 77.47 | 75.80 | 75.86 | 5,878,400 | -1.90(-2.44%) |
Apr 21, 2022 | 78.72 | 79.05 | 77.63 | 77.76 | 3,487,947 | -0.72(-0.92%) |
Apr 20, 2022 | 78.25 | 78.82 | 78.25 | 78.48 | 3,199,217 | +0.30(+0.38%) |
Apr 19, 2022 | 77.20 | 78.32 | 77.20 | 78.18 | 3,222,510 | +0.95(+1.23%) |
Apr 18, 2022 | 77.64 | 77.95 | 76.96 | 77.23 | 4,075,428 | -0.55(-0.71%) |
Apr 14, 2022 | 78.35 | 78.53 | 77.77 | 77.78 | 2,271,092 | -0.51(-0.65%) |
Apr 13, 2022 | 77.72 | 78.35 | 77.60 | 78.29 | 3,179,830 | +0.55(+0.71%) |
Apr 12, 2022 | 78.39 | 78.64 | 77.54 | 77.74 | 8,741,785 | -0.40(-0.51%) |
Apr 11, 2022 | 78.85 | 79.16 | 78.07 | 78.14 | 3,068,239 | -0.96(-1.21%) |
Apr 08, 2022 | 79.00 | 79.44 | 78.83 | 79.10 | 3,276,346 | +0.16(+0.20%) |
Apr 07, 2022 | 78.23 | 79.18 | 78.20 | 78.94 | 4,291,784 | +0.55(+0.70%) |
Apr 06, 2022 | 77.60 | 78.51 | 77.53 | 78.39 | 3,896,323 | +0.37(+0.47%) |
Apr 05, 2022 | 78.09 | 78.90 | 77.82 | 78.02 | 2,093,179 | -0.21(-0.27%) |
Apr 04, 2022 | 78.10 | 78.27 | 77.74 | 78.23 | 1,956,455 | +0.15(+0.19%) |
Apr 01, 2022 | 77.79 | 78.14 | 77.36 | 78.08 | 2,568,577 | +0.51(+0.66%) |
Mar 31, 2022 | 78.31 | 78.44 | 77.55 | 77.57 | 4,158,088 | -0.63(-0.81%) |
Mar 30, 2022 | 78.02 | 78.26 | 77.88 | 78.20 | 2,192,071 | -0.08(-0.10%) |
Mar 29, 2022 | 77.82 | 78.31 | 77.62 | 78.28 | 2,809,045 | +0.88(+1.14%) |
Mar 28, 2022 | 76.77 | 77.40 | 76.69 | 77.40 | 2,422,869 | +0.62(+0.81%) |
Mar 25, 2022 | 76.55 | 76.82 | 76.15 | 76.78 | 1,635,446 | +0.42(+0.55%) |
Mar 24, 2022 | 75.81 | 76.36 | 75.74 | 76.36 | 2,144,378 | +0.48(+0.63%) |
Mar 23, 2022 | 76.61 | 76.64 | 75.88 | 75.88 | 1,987,300 | -0.94(-1.22%) |
Mar 22, 2022 | 76.54 | 76.95 | 76.46 | 76.82 | 1,941,153 | +0.38(+0.50%) |
Mar 21, 2022 | 76.54 | 76.95 | 76.03 | 76.44 | 4,227,648 | -0.14(-0.18%) |
Mar 18, 2022 | 76.00 | 76.64 | 75.78 | 76.58 | 2,584,455 | +0.49(+0.64%) |
Mar 17, 2022 | 75.11 | 76.09 | 75.11 | 76.09 | 3,485,854 | +0.88(+1.17%) |
Mar 16, 2022 | 74.79 | 75.25 | 73.81 | 75.21 | 4,655,256 | +0.74(+0.99%) |
Mar 15, 2022 | 73.52 | 74.52 | 73.49 | 74.47 | 4,814,343 | +1.32(+1.80%) |
Mar 14, 2022 | 73.51 | 74.02 | 72.95 | 73.15 | 3,272,633 | -0.08(-0.11%) |
Mar 11, 2022 | 74.04 | 74.38 | 73.19 | 73.23 | 2,424,104 | -0.52(-0.71%) |
Mar 10, 2022 | 73.14 | 73.91 | 72.97 | 73.75 | 3,015,498 | -0.11(-0.15%) |
Mar 09, 2022 | 73.69 | 74.24 | 73.35 | 73.86 | 3,518,933 | +1.17(+1.61%) |
Mar 08, 2022 | 74.03 | 74.31 | 72.68 | 72.69 | 5,087,644 | -1.39(-1.88%) |
Mar 07, 2022 | 74.94 | 75.01 | 74.08 | 74.08 | 2,801,800 | -1.17(-1.55%) |
Mar 04, 2022 | 74.29 | 75.31 | 74.16 | 75.25 | 2,980,709 | +0.50(+0.67%) |
Mar 03, 2022 | 75.00 | 75.27 | 74.41 | 74.75 | 3,019,399 | +0.24(+0.32%) |
Mar 02, 2022 | 73.64 | 74.72 | 73.60 | 74.51 | 3,996,218 | +1.05(+1.43%) |