Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.79 | 75.92 | 74.28 | 75.47 | 318,190 | -0.22(-0.29%) |
May 30, 2022 | 75.74 | 76.18 | 75.33 | 75.69 | 42,611 | +0.40(+0.53%) |
May 27, 2022 | 74.34 | 75.50 | 74.34 | 75.29 | 68,036 | +1.25(+1.69%) |
May 26, 2022 | 73.01 | 74.81 | 73.01 | 74.04 | 119,190 | +0.99(+1.36%) |
May 25, 2022 | 71.34 | 73.30 | 71.34 | 73.05 | 114,658 | +1.64(+2.30%) |
May 24, 2022 | 71.74 | 71.74 | 70.08 | 71.41 | 180,758 | -0.33(-0.46%) |
May 20, 2022 | 71.74 | 0 | -0.60(-0.83%) | |||
May 19, 2022 | 72.04 | 72.99 | 72.01 | 72.34 | 98,462 | -0.04(-0.06%) |
May 18, 2022 | 73.12 | 73.12 | 71.94 | 72.38 | 109,952 | -1.02(-1.39%) |
May 17, 2022 | 74.00 | 74.50 | 72.86 | 73.40 | 105,769 | +0.41(+0.56%) |
May 16, 2022 | 73.94 | 74.07 | 71.88 | 72.99 | 164,093 | -1.03(-1.39%) |
May 13, 2022 | 72.10 | 75.33 | 71.38 | 74.02 | 197,750 | +2.50(+3.50%) |
May 12, 2022 | 71.51 | 72.10 | 70.01 | 71.52 | 156,416 | +0.00(+0.00%) |
May 11, 2022 | 71.48 | 72.81 | 71.05 | 71.52 | 152,155 | +0.40(+0.56%) |
May 10, 2022 | 72.66 | 73.05 | 69.87 | 71.12 | 424,522 | -0.82(-1.14%) |
May 09, 2022 | 73.78 | 74.00 | 71.80 | 71.94 | 203,964 | -2.45(-3.29%) |
May 06, 2022 | 75.05 | 75.32 | 73.85 | 74.39 | 145,434 | -0.79(-1.05%) |
May 05, 2022 | 78.30 | 78.30 | 74.35 | 75.18 | 200,084 | -3.19(-4.07%) |
May 04, 2022 | 76.98 | 78.49 | 76.98 | 78.37 | 140,478 | +0.96(+1.24%) |
May 03, 2022 | 77.33 | 78.05 | 76.70 | 77.41 | 77,388 | +0.08(+0.10%) |
May 02, 2022 | 77.15 | 77.78 | 76.36 | 77.33 | 107,061 | +0.14(+0.18%) |
Apr 29, 2022 | 77.92 | 78.70 | 77.14 | 77.19 | 150,639 | -0.88(-1.13%) |
Apr 28, 2022 | 75.50 | 78.24 | 75.50 | 78.07 | 157,911 | +2.84(+3.78%) |
Apr 27, 2022 | 75.10 | 76.37 | 74.89 | 75.23 | 137,119 | +0.20(+0.27%) |
Apr 26, 2022 | 77.16 | 77.16 | 74.96 | 75.03 | 124,685 | -2.53(-3.26%) |
Apr 25, 2022 | 76.69 | 78.11 | 75.00 | 77.56 | 105,844 | +0.66(+0.86%) |
Apr 22, 2022 | 79.71 | 80.07 | 76.61 | 76.90 | 183,875 | -3.23(-4.03%) |
Apr 21, 2022 | 81.89 | 82.23 | 79.94 | 80.13 | 145,471 | -1.31(-1.61%) |
Apr 20, 2022 | 81.59 | 82.01 | 81.14 | 81.44 | 65,004 | +0.08(+0.10%) |
Apr 19, 2022 | 80.54 | 81.58 | 80.19 | 81.36 | 72,816 | +1.17(+1.46%) |
Apr 18, 2022 | 80.48 | 80.97 | 79.48 | 80.19 | 84,936 | -0.45(-0.56%) |
Apr 14, 2022 | 80.64 | 0 | -0.68(-0.84%) | |||
Apr 13, 2022 | 81.31 | 82.21 | 80.96 | 81.32 | 51,839 | +0.29(+0.36%) |
Apr 12, 2022 | 81.94 | 82.48 | 80.92 | 81.03 | 94,927 | -0.64(-0.78%) |
Apr 11, 2022 | 83.00 | 83.98 | 81.44 | 81.67 | 120,040 | -1.05(-1.27%) |
Apr 08, 2022 | 82.41 | 83.41 | 81.93 | 82.72 | 299,077 | +0.42(+0.51%) |
Apr 07, 2022 | 81.89 | 82.65 | 81.32 | 82.30 | 181,525 | +0.80(+0.98%) |
Apr 06, 2022 | 82.30 | 82.31 | 81.22 | 81.50 | 177,073 | -1.11(-1.34%) |
Apr 05, 2022 | 83.40 | 84.24 | 82.45 | 82.61 | 99,322 | -0.97(-1.16%) |
Apr 04, 2022 | 82.42 | 83.77 | 82.30 | 83.58 | 80,645 | +1.24(+1.51%) |
Apr 01, 2022 | 84.50 | 84.50 | 82.19 | 82.34 | 151,391 | -1.44(-1.72%) |
Mar 31, 2022 | 84.56 | 84.85 | 83.50 | 83.78 | 215,737 | -0.81(-0.96%) |
Mar 30, 2022 | 84.25 | 85.01 | 83.86 | 84.59 | 117,737 | +0.44(+0.52%) |
Mar 29, 2022 | 84.37 | 84.66 | 83.50 | 84.15 | 205,244 | +0.79(+0.95%) |
Mar 28, 2022 | 84.00 | 84.25 | 83.30 | 83.36 | 61,750 | -0.74(-0.88%) |
Mar 25, 2022 | 83.98 | 84.50 | 83.58 | 84.10 | 64,138 | +0.55(+0.66%) |
Mar 24, 2022 | 84.03 | 84.03 | 81.90 | 83.55 | 163,990 | -0.42(-0.50%) |
Mar 23, 2022 | 84.52 | 84.95 | 83.97 | 83.97 | 85,800 | -0.40(-0.47%) |
Mar 22, 2022 | 84.00 | 85.66 | 83.83 | 84.37 | 178,315 | +0.54(+0.64%) |
Mar 21, 2022 | 86.40 | 86.40 | 83.16 | 83.83 | 225,661 | -2.86(-3.30%) |
Mar 18, 2022 | 84.90 | 86.85 | 84.00 | 86.69 | 802,584 | +1.08(+1.26%) |
Mar 17, 2022 | 84.48 | 85.67 | 83.94 | 85.61 | 150,260 | +1.13(+1.34%) |
Mar 16, 2022 | 83.00 | 84.58 | 82.77 | 84.48 | 186,284 | +2.62(+3.20%) |
Mar 15, 2022 | 82.13 | 82.13 | 79.94 | 81.86 | 286,763 | +0.03(+0.04%) |
Mar 14, 2022 | 85.31 | 86.06 | 81.71 | 81.83 | 137,329 | -3.82(-4.46%) |
Mar 11, 2022 | 85.62 | 86.32 | 85.44 | 85.65 | 106,256 | +0.32(+0.38%) |
Mar 10, 2022 | 84.67 | 86.04 | 84.48 | 85.33 | 114,539 | -0.35(-0.41%) |
Mar 09, 2022 | 83.64 | 85.87 | 83.41 | 85.68 | 176,562 | +3.19(+3.87%) |
Mar 08, 2022 | 82.94 | 84.21 | 82.49 | 82.49 | 240,818 | -0.10(-0.12%) |
Mar 07, 2022 | 83.25 | 84.49 | 82.50 | 82.59 | 127,323 | -0.90(-1.08%) |
Mar 04, 2022 | 83.20 | 83.56 | 82.37 | 83.49 | 120,241 | +0.07(+0.08%) |
Mar 03, 2022 | 83.80 | 84.52 | 83.23 | 83.42 | 114,725 | -0.20(-0.24%) |
Mar 02, 2022 | 83.50 | 84.90 | 83.17 | 83.62 | 208,902 | +0.46(+0.55%) |