Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.11 | 77.39 | 75.02 | 75.62 | 272,390 | -1.42(-1.84%) |
May 27, 2022 | 75.53 | 77.05 | 75.53 | 77.04 | 173,303 | +1.80(+2.39%) |
May 26, 2022 | 73.45 | 75.60 | 73.45 | 75.24 | 192,438 | +2.22(+3.04%) |
May 25, 2022 | 71.10 | 73.61 | 70.43 | 73.03 | 256,077 | +2.15(+3.03%) |
May 24, 2022 | 73.10 | 73.50 | 69.82 | 70.88 | 287,908 | -2.57(-3.50%) |
May 23, 2022 | 74.31 | 75.43 | 73.05 | 73.45 | 239,356 | +0.08(+0.11%) |
May 20, 2022 | 74.49 | 74.49 | 71.43 | 73.37 | 349,477 | -0.43(-0.58%) |
May 19, 2022 | 75.18 | 76.27 | 73.58 | 73.80 | 217,018 | -1.88(-2.49%) |
May 18, 2022 | 76.42 | 77.50 | 74.89 | 75.68 | 411,388 | -2.51(-3.21%) |
May 17, 2022 | 77.11 | 78.24 | 76.37 | 78.19 | 183,079 | +2.12(+2.79%) |
May 16, 2022 | 76.07 | 76.97 | 74.46 | 76.07 | 172,887 | -0.42(-0.55%) |
May 13, 2022 | 76.32 | 77.71 | 75.67 | 76.49 | 291,058 | +0.63(+0.84%) |
May 12, 2022 | 73.10 | 75.98 | 72.65 | 75.86 | 280,454 | +2.44(+3.32%) |
May 11, 2022 | 75.39 | 76.51 | 73.12 | 73.42 | 293,140 | -1.89(-2.52%) |
May 10, 2022 | 78.75 | 78.75 | 75.02 | 75.31 | 387,822 | -2.15(-2.77%) |
May 09, 2022 | 75.18 | 78.48 | 75.09 | 77.46 | 444,016 | +0.82(+1.07%) |
May 06, 2022 | 76.46 | 80.53 | 74.99 | 76.64 | 310,860 | -0.25(-0.33%) |
May 05, 2022 | 79.80 | 79.80 | 76.01 | 76.89 | 417,262 | -4.30(-5.29%) |
May 04, 2022 | 78.36 | 81.42 | 77.42 | 81.19 | 264,261 | +3.41(+4.38%) |
May 03, 2022 | 76.04 | 78.02 | 75.09 | 77.78 | 207,232 | +1.45(+1.89%) |
May 02, 2022 | 75.89 | 77.30 | 74.56 | 76.34 | 265,326 | +0.79(+1.05%) |
Apr 29, 2022 | 76.33 | 77.59 | 75.27 | 75.55 | 309,255 | -1.69(-2.19%) |
Apr 28, 2022 | 75.99 | 77.99 | 75.14 | 77.24 | 224,726 | +1.65(+2.18%) |
Apr 27, 2022 | 77.02 | 78.12 | 75.15 | 75.59 | 377,919 | -1.45(-1.89%) |
Apr 26, 2022 | 77.97 | 79.44 | 76.93 | 77.04 | 395,737 | -1.89(-2.40%) |
Apr 25, 2022 | 76.16 | 79.07 | 73.43 | 78.93 | 636,586 | +2.85(+3.75%) |
Apr 22, 2022 | 77.29 | 78.63 | 74.46 | 76.08 | 556,126 | +0.90(+1.19%) |
Apr 21, 2022 | 76.58 | 77.44 | 74.60 | 75.18 | 429,659 | -0.86(-1.13%) |
Apr 20, 2022 | 74.97 | 76.26 | 74.97 | 76.04 | 281,341 | +1.99(+2.69%) |
Apr 19, 2022 | 71.70 | 74.35 | 71.70 | 74.05 | 388,553 | +2.88(+4.05%) |
Apr 18, 2022 | 71.21 | 72.25 | 70.63 | 71.17 | 333,517 | -0.34(-0.48%) |
Apr 14, 2022 | 76.22 | 77.12 | 70.84 | 71.51 | 613,128 | -5.20(-6.78%) |
Apr 13, 2022 | 75.78 | 77.23 | 75.19 | 76.72 | 386,134 | +1.14(+1.51%) |
Apr 12, 2022 | 75.42 | 77.96 | 75.14 | 75.58 | 466,785 | +1.18(+1.59%) |
Apr 11, 2022 | 72.69 | 75.14 | 71.66 | 74.39 | 486,865 | +1.22(+1.67%) |
Apr 08, 2022 | 73.39 | 74.60 | 73.06 | 73.17 | 436,356 | -0.21(-0.28%) |
Apr 07, 2022 | 72.52 | 74.15 | 72.09 | 73.38 | 535,511 | +0.69(+0.95%) |
Apr 06, 2022 | 73.59 | 74.21 | 72.63 | 72.69 | 472,670 | -1.21(-1.64%) |
Apr 05, 2022 | 76.71 | 77.62 | 73.81 | 73.90 | 363,573 | -3.09(-4.01%) |
Apr 04, 2022 | 76.54 | 77.68 | 75.95 | 76.98 | 395,688 | +0.43(+0.56%) |
Apr 01, 2022 | 75.61 | 77.00 | 75.30 | 76.55 | 395,397 | +1.21(+1.61%) |
Mar 31, 2022 | 77.96 | 78.36 | 75.21 | 75.34 | 394,582 | -2.43(-3.13%) |
Mar 30, 2022 | 80.44 | 80.74 | 77.64 | 77.77 | 244,067 | -2.89(-3.58%) |
Mar 29, 2022 | 79.84 | 81.60 | 79.38 | 80.66 | 294,886 | +1.62(+2.05%) |
Mar 28, 2022 | 77.92 | 79.35 | 77.77 | 79.04 | 203,438 | +0.89(+1.14%) |
Mar 25, 2022 | 78.97 | 79.22 | 77.63 | 78.15 | 328,458 | -0.28(-0.36%) |
Mar 24, 2022 | 82.30 | 82.37 | 77.98 | 78.44 | 411,026 | -3.37(-4.12%) |
Mar 23, 2022 | 83.45 | 83.72 | 81.53 | 81.81 | 302,980 | -2.19(-2.60%) |
Mar 22, 2022 | 85.63 | 86.57 | 83.44 | 83.99 | 273,869 | -1.64(-1.92%) |
Mar 21, 2022 | 86.40 | 88.11 | 84.96 | 85.63 | 255,932 | -0.62(-0.72%) |
Mar 18, 2022 | 87.07 | 87.43 | 84.85 | 86.26 | 446,497 | -0.39(-0.45%) |
Mar 17, 2022 | 85.33 | 86.72 | 84.84 | 86.65 | 192,439 | +1.15(+1.35%) |
Mar 16, 2022 | 84.19 | 85.72 | 82.82 | 85.50 | 306,498 | +1.86(+2.22%) |
Mar 15, 2022 | 81.82 | 83.83 | 81.44 | 83.64 | 387,375 | +2.46(+3.03%) |
Mar 14, 2022 | 82.48 | 82.98 | 80.39 | 81.18 | 192,019 | -1.09(-1.33%) |
Mar 11, 2022 | 83.12 | 83.50 | 81.85 | 82.27 | 217,134 | -0.42(-0.51%) |
Mar 10, 2022 | 81.29 | 82.96 | 80.84 | 82.69 | 328,292 | -0.05(-0.06%) |
Mar 09, 2022 | 81.83 | 83.07 | 81.06 | 82.74 | 296,802 | +2.21(+2.74%) |
Mar 08, 2022 | 80.23 | 82.58 | 80.06 | 80.54 | 318,372 | +0.16(+0.19%) |
Mar 07, 2022 | 82.47 | 83.49 | 80.09 | 80.38 | 293,916 | -1.99(-2.42%) |
Mar 04, 2022 | 82.72 | 83.67 | 81.78 | 82.37 | 388,903 | -1.16(-1.39%) |
Mar 03, 2022 | 85.72 | 86.20 | 83.17 | 83.53 | 271,337 | -1.61(-1.89%) |
Mar 02, 2022 | 81.65 | 85.75 | 81.65 | 85.14 | 268,935 | +3.79(+4.66%) |