Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.27 | 73.37 | 71.50 | 72.15 | 10,065,814 | -1.84(-2.49%) |
May 27, 2022 | 73.56 | 74.31 | 73.10 | 74.00 | 2,926,072 | +1.18(+1.62%) |
May 26, 2022 | 72.13 | 73.29 | 71.84 | 72.81 | 3,485,350 | +1.50(+2.11%) |
May 25, 2022 | 72.46 | 72.66 | 70.58 | 71.31 | 2,943,771 | -1.90(-2.60%) |
May 24, 2022 | 72.57 | 73.59 | 71.02 | 73.21 | 3,167,372 | +1.57(+2.19%) |
May 23, 2022 | 71.76 | 72.52 | 70.92 | 71.64 | 2,550,125 | +0.42(+0.59%) |
May 20, 2022 | 71.10 | 72.12 | 69.29 | 71.22 | 3,111,654 | +0.82(+1.17%) |
May 19, 2022 | 69.11 | 71.27 | 69.06 | 70.40 | 1,835,958 | +0.65(+0.93%) |
May 18, 2022 | 71.87 | 72.32 | 69.54 | 69.75 | 1,966,694 | -3.14(-4.31%) |
May 17, 2022 | 72.48 | 72.89 | 71.34 | 72.89 | 2,839,582 | +1.08(+1.51%) |
May 16, 2022 | 72.02 | 72.31 | 71.07 | 71.81 | 2,175,145 | -0.74(-1.03%) |
May 13, 2022 | 71.31 | 72.92 | 70.98 | 72.55 | 2,693,012 | +2.04(+2.89%) |
May 12, 2022 | 70.05 | 71.77 | 68.83 | 70.51 | 2,569,645 | +0.10(+0.14%) |
May 11, 2022 | 70.23 | 71.46 | 69.87 | 70.42 | 3,327,839 | +0.13(+0.18%) |
May 10, 2022 | 71.35 | 72.25 | 69.03 | 70.29 | 2,868,728 | -0.52(-0.74%) |
May 09, 2022 | 70.79 | 71.66 | 70.29 | 70.81 | 2,813,932 | -1.23(-1.70%) |
May 06, 2022 | 71.70 | 72.32 | 70.29 | 72.04 | 2,557,561 | -0.10(-0.13%) |
May 05, 2022 | 72.92 | 73.51 | 71.42 | 72.13 | 2,461,673 | -1.85(-2.51%) |
May 04, 2022 | 71.42 | 74.21 | 70.76 | 73.99 | 2,796,107 | +3.17(+4.47%) |
May 03, 2022 | 70.43 | 71.12 | 70.00 | 70.82 | 2,378,007 | +0.36(+0.51%) |
May 02, 2022 | 70.51 | 71.52 | 68.90 | 70.46 | 2,720,062 | +0.11(+0.15%) |
Apr 29, 2022 | 73.00 | 73.33 | 70.10 | 70.36 | 2,915,983 | -3.12(-4.25%) |
Apr 28, 2022 | 71.08 | 73.91 | 70.94 | 73.48 | 2,937,550 | +2.41(+3.40%) |
Apr 27, 2022 | 69.85 | 71.82 | 69.85 | 71.06 | 2,588,104 | +1.16(+1.66%) |
Apr 26, 2022 | 70.87 | 71.45 | 69.73 | 69.90 | 2,310,200 | -2.15(-2.99%) |
Apr 25, 2022 | 72.71 | 73.44 | 70.57 | 72.06 | 4,181,323 | +1.14(+1.61%) |
Apr 22, 2022 | 71.32 | 72.09 | 70.82 | 70.92 | 2,190,121 | -1.73(-2.38%) |
Apr 21, 2022 | 73.51 | 74.02 | 72.29 | 72.65 | 2,335,759 | -0.30(-0.41%) |
Apr 20, 2022 | 73.39 | 73.77 | 72.72 | 72.95 | 2,182,159 | +0.14(+0.20%) |
Apr 19, 2022 | 71.51 | 72.91 | 71.35 | 72.80 | 1,429,063 | +1.69(+2.38%) |
Apr 18, 2022 | 72.14 | 72.51 | 70.63 | 71.11 | 1,570,625 | -1.09(-1.51%) |
Apr 14, 2022 | 73.44 | 73.88 | 72.15 | 72.20 | 1,777,626 | -1.05(-1.44%) |
Apr 13, 2022 | 72.69 | 73.89 | 72.69 | 73.26 | 1,648,837 | -0.05(-0.07%) |
Apr 12, 2022 | 73.91 | 74.56 | 72.92 | 73.30 | 2,913,461 | -0.46(-0.63%) |
Apr 11, 2022 | 74.38 | 74.63 | 73.56 | 73.77 | 1,812,148 | -0.84(-1.13%) |
Apr 08, 2022 | 74.63 | 75.53 | 74.48 | 74.61 | 2,181,300 | -0.29(-0.39%) |
Apr 07, 2022 | 73.20 | 75.33 | 73.20 | 74.90 | 3,118,456 | +1.27(+1.72%) |
Apr 06, 2022 | 71.80 | 73.75 | 71.63 | 73.63 | 2,760,052 | +1.04(+1.44%) |
Apr 05, 2022 | 73.76 | 73.96 | 72.36 | 72.59 | 1,638,744 | -1.44(-1.94%) |
Apr 04, 2022 | 73.70 | 74.13 | 73.23 | 74.03 | 1,938,706 | +0.35(+0.47%) |
Apr 01, 2022 | 74.29 | 74.62 | 73.17 | 73.68 | 2,683,363 | -0.65(-0.87%) |
Mar 31, 2022 | 74.96 | 75.67 | 74.28 | 74.33 | 2,498,519 | -0.77(-1.03%) |
Mar 30, 2022 | 75.34 | 75.97 | 75.05 | 75.10 | 1,306,148 | -0.87(-1.14%) |
Mar 29, 2022 | 76.02 | 76.78 | 75.43 | 75.97 | 1,876,162 | +0.62(+0.82%) |
Mar 28, 2022 | 74.34 | 75.39 | 73.72 | 75.35 | 2,296,507 | +0.74(+1.00%) |
Mar 25, 2022 | 74.96 | 75.10 | 74.01 | 74.61 | 1,586,002 | -0.17(-0.23%) |
Mar 24, 2022 | 73.78 | 74.83 | 73.36 | 74.78 | 1,902,753 | +0.95(+1.28%) |
Mar 23, 2022 | 74.50 | 74.96 | 73.65 | 73.83 | 1,734,433 | -1.05(-1.41%) |
Mar 22, 2022 | 74.67 | 75.90 | 74.67 | 74.89 | 2,698,302 | +0.19(+0.26%) |
Mar 21, 2022 | 74.88 | 75.50 | 73.82 | 74.69 | 1,868,658 | -0.63(-0.83%) |
Mar 18, 2022 | 74.04 | 75.70 | 73.91 | 75.32 | 3,957,364 | +1.54(+2.08%) |
Mar 17, 2022 | 72.48 | 73.83 | 72.43 | 73.79 | 1,934,091 | +0.86(+1.18%) |
Mar 16, 2022 | 71.97 | 74.21 | 71.48 | 72.93 | 2,787,837 | +1.79(+2.51%) |
Mar 15, 2022 | 70.03 | 71.39 | 69.50 | 71.14 | 4,819,890 | +1.61(+2.32%) |
Mar 14, 2022 | 70.83 | 70.87 | 68.65 | 69.53 | 4,155,662 | -0.41(-0.58%) |
Mar 11, 2022 | 71.47 | 71.59 | 69.81 | 69.93 | 3,406,951 | -1.35(-1.90%) |
Mar 10, 2022 | 71.77 | 70.80 | 71.28 | 4,121,523 | -1.41(-1.94%) | |
Mar 09, 2022 | 72.39 | 73.60 | 72.21 | 72.69 | 3,157,848 | +1.70(+2.39%) |
Mar 08, 2022 | 71.68 | 72.67 | 70.98 | 70.99 | 3,364,423 | -0.77(-1.08%) |
Mar 07, 2022 | 75.15 | 75.43 | 71.72 | 71.77 | 2,866,125 | -3.54(-4.69%) |
Mar 04, 2022 | 75.54 | 75.90 | 74.05 | 75.30 | 3,092,099 | -1.18(-1.54%) |
Mar 03, 2022 | 76.95 | 77.80 | 76.02 | 76.48 | 2,754,828 | +0.39(+0.51%) |
Mar 02, 2022 | 75.52 | 76.31 | 75.39 | 76.09 | 3,381,446 | +1.09(+1.46%) |