Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.99 | 72.21 | 71.19 | 71.82 | 351,959 | -0.68(-0.94%) |
May 27, 2022 | 71.59 | 72.50 | 71.53 | 72.50 | 401,248 | +1.22(+1.72%) |
May 26, 2022 | 70.86 | 71.56 | 70.82 | 71.28 | 303,294 | +0.85(+1.20%) |
May 25, 2022 | 70.20 | 70.64 | 69.78 | 70.43 | 316,838 | +0.12(+0.17%) |
May 24, 2022 | 69.83 | 70.47 | 69.28 | 70.32 | 397,532 | +0.26(+0.37%) |
May 23, 2022 | 69.61 | 70.26 | 69.52 | 70.05 | 347,844 | +0.97(+1.41%) |
May 20, 2022 | 69.15 | 69.31 | 67.90 | 69.08 | 524,967 | +0.30(+0.44%) |
May 19, 2022 | 68.83 | 69.33 | 68.21 | 68.78 | 494,494 | -0.71(-1.02%) |
May 18, 2022 | 71.54 | 71.54 | 69.28 | 69.49 | 432,506 | -2.44(-3.39%) |
May 17, 2022 | 71.72 | 71.97 | 71.17 | 71.93 | 398,637 | +0.88(+1.24%) |
May 16, 2022 | 70.85 | 71.41 | 70.36 | 71.04 | 333,743 | +0.23(+0.33%) |
May 13, 2022 | 70.52 | 71.00 | 70.25 | 70.81 | 358,128 | +0.73(+1.04%) |
May 12, 2022 | 69.49 | 70.08 | 69.13 | 70.08 | 719,975 | +0.23(+0.33%) |
May 11, 2022 | 70.21 | 71.11 | 69.70 | 69.85 | 812,942 | -0.40(-0.57%) |
May 10, 2022 | 71.10 | 71.16 | 69.71 | 70.25 | 644,925 | -0.12(-0.17%) |
May 09, 2022 | 70.99 | 71.15 | 70.17 | 70.36 | 595,486 | -1.39(-1.94%) |
May 06, 2022 | 71.58 | 71.99 | 70.99 | 71.75 | 464,924 | -0.28(-0.39%) |
May 05, 2022 | 73.39 | 73.53 | 71.46 | 72.04 | 667,910 | -1.97(-2.67%) |
May 04, 2022 | 72.17 | 74.05 | 71.94 | 74.01 | 386,611 | +1.89(+2.61%) |
May 03, 2022 | 71.69 | 72.65 | 71.69 | 72.12 | 440,374 | +0.46(+0.64%) |
May 02, 2022 | 71.86 | 72.37 | 70.51 | 71.67 | 701,325 | -0.30(-0.42%) |
Apr 29, 2022 | 73.60 | 73.71 | 71.83 | 71.97 | 317,536 | -1.88(-2.54%) |
Apr 28, 2022 | 73.19 | 74.02 | 72.63 | 73.84 | 425,929 | +0.98(+1.35%) |
Apr 27, 2022 | 72.59 | 73.56 | 72.59 | 72.86 | 354,526 | +0.30(+0.42%) |
Apr 26, 2022 | 73.56 | 73.92 | 72.56 | 72.56 | 363,354 | -1.50(-2.02%) |
Apr 25, 2022 | 73.53 | 74.10 | 72.51 | 74.06 | 548,230 | +0.24(+0.33%) |
Apr 22, 2022 | 75.48 | 75.48 | 73.73 | 73.81 | 384,282 | -1.98(-2.62%) |
Apr 21, 2022 | 76.63 | 76.87 | 75.68 | 75.80 | 483,165 | -0.43(-0.56%) |
Apr 20, 2022 | 75.86 | 76.48 | 75.77 | 76.22 | 410,091 | +0.74(+0.98%) |
Apr 19, 2022 | 74.77 | 75.59 | 74.73 | 75.49 | 436,026 | +0.85(+1.13%) |
Apr 18, 2022 | 74.79 | 75.18 | 74.38 | 74.64 | 273,775 | -0.49(-0.65%) |
Apr 14, 2022 | 75.87 | 76.13 | 75.07 | 75.13 | 311,516 | -0.64(-0.85%) |
Apr 13, 2022 | 75.28 | 75.85 | 75.09 | 75.77 | 388,120 | +0.49(+0.65%) |
Apr 12, 2022 | 76.08 | 76.31 | 75.00 | 75.28 | 292,536 | -0.52(-0.69%) |
Apr 11, 2022 | 76.38 | 76.68 | 75.70 | 75.81 | 360,484 | -0.85(-1.10%) |
Apr 08, 2022 | 76.66 | 77.07 | 76.39 | 76.65 | 211,714 | -0.10(-0.13%) |
Apr 07, 2022 | 76.00 | 77.00 | 75.87 | 76.75 | 513,679 | +0.59(+0.78%) |
Apr 06, 2022 | 75.66 | 76.28 | 75.50 | 76.16 | 498,631 | +0.15(+0.19%) |
Apr 05, 2022 | 76.02 | 76.80 | 75.82 | 76.01 | 336,470 | -0.22(-0.29%) |
Apr 04, 2022 | 76.15 | 76.27 | 75.69 | 76.23 | 238,798 | +0.00(+0.00%) |
Apr 01, 2022 | 76.30 | 76.30 | 75.52 | 76.23 | 258,989 | +0.23(+0.31%) |
Mar 31, 2022 | 76.91 | 77.13 | 75.95 | 76.00 | 425,268 | -0.90(-1.18%) |
Mar 30, 2022 | 76.75 | 76.95 | 76.59 | 76.91 | 466,247 | -0.02(-0.03%) |
Mar 29, 2022 | 76.75 | 76.96 | 76.35 | 76.92 | 422,754 | +0.84(+1.10%) |
Mar 28, 2022 | 75.94 | 76.09 | 75.46 | 76.09 | 280,652 | +0.31(+0.41%) |
Mar 25, 2022 | 75.59 | 75.81 | 75.21 | 75.78 | 340,846 | +0.47(+0.63%) |
Mar 24, 2022 | 74.89 | 75.31 | 74.64 | 75.31 | 336,810 | +0.72(+0.96%) |
Mar 23, 2022 | 75.45 | 75.47 | 74.58 | 74.59 | 353,727 | -1.09(-1.43%) |
Mar 22, 2022 | 75.46 | 75.82 | 75.31 | 75.67 | 438,256 | +0.48(+0.63%) |
Mar 21, 2022 | 75.33 | 75.66 | 74.72 | 75.20 | 343,301 | -0.04(-0.05%) |
Mar 18, 2022 | 74.79 | 75.34 | 74.37 | 75.24 | 394,593 | +0.43(+0.57%) |
Mar 17, 2022 | 73.84 | 74.81 | 73.79 | 74.81 | 338,226 | +0.81(+1.10%) |
Mar 16, 2022 | 73.59 | 74.11 | 72.55 | 74.00 | 538,976 | +0.73(+0.99%) |
Mar 15, 2022 | 72.51 | 73.37 | 72.41 | 73.27 | 384,330 | +1.38(+1.91%) |
Mar 14, 2022 | 72.15 | 72.76 | 71.67 | 71.89 | 358,565 | +0.31(+0.43%) |
Mar 11, 2022 | 72.77 | 72.96 | 71.52 | 71.58 | 384,262 | -0.63(-0.87%) |
Mar 10, 2022 | 71.78 | 72.31 | 71.41 | 72.21 | 308,829 | -0.40(-0.55%) |
Mar 09, 2022 | 72.58 | 73.02 | 72.27 | 72.61 | 468,376 | +1.32(+1.85%) |
Mar 08, 2022 | 72.64 | 73.12 | 71.29 | 71.29 | 681,094 | -1.47(-2.03%) |
Mar 07, 2022 | 74.17 | 74.17 | 72.76 | 72.77 | 559,681 | -1.60(-2.15%) |
Mar 04, 2022 | 73.59 | 74.45 | 73.29 | 74.37 | 338,916 | +0.17(+0.24%) |
Mar 03, 2022 | 74.34 | 74.71 | 73.81 | 74.19 | 347,885 | +0.40(+0.54%) |
Mar 02, 2022 | 72.85 | 74.11 | 72.79 | 73.79 | 490,248 | +1.29(+1.78%) |