Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 72.96 | 73.06 | 71.21 | 71.85 | 10,108,107 | -1.84(-2.49%) |
May 27, 2022 | 73.25 | 74.00 | 72.80 | 73.69 | 2,938,366 | +1.18(+1.62%) |
May 26, 2022 | 71.83 | 72.98 | 71.54 | 72.51 | 3,499,994 | +1.50(+2.11%) |
May 25, 2022 | 72.16 | 72.35 | 70.28 | 71.01 | 2,956,140 | -1.89(-2.60%) |
May 24, 2022 | 72.27 | 73.28 | 70.72 | 72.90 | 3,180,680 | +1.56(+2.19%) |
May 23, 2022 | 71.46 | 72.21 | 70.63 | 71.34 | 2,560,840 | +0.42(+0.59%) |
May 20, 2022 | 70.80 | 71.81 | 69.00 | 70.92 | 3,124,728 | +0.82(+1.17%) |
May 19, 2022 | 68.82 | 70.97 | 68.77 | 70.10 | 1,843,672 | +0.65(+0.93%) |
May 18, 2022 | 71.57 | 72.02 | 69.25 | 69.46 | 1,974,958 | -3.13(-4.31%) |
May 17, 2022 | 72.18 | 72.58 | 71.04 | 72.58 | 2,851,513 | +1.08(+1.51%) |
May 16, 2022 | 71.72 | 72.01 | 70.78 | 71.51 | 2,184,284 | -0.74(-1.03%) |
May 13, 2022 | 71.02 | 72.61 | 70.68 | 72.25 | 2,704,327 | +2.03(+2.89%) |
May 12, 2022 | 69.76 | 71.47 | 68.54 | 70.22 | 2,580,442 | +0.10(+0.14%) |
May 11, 2022 | 69.94 | 71.16 | 69.58 | 70.12 | 3,341,822 | +0.13(+0.18%) |
May 10, 2022 | 71.05 | 71.95 | 68.75 | 70.00 | 2,880,781 | -0.52(-0.74%) |
May 09, 2022 | 70.50 | 71.36 | 70.00 | 70.52 | 2,825,755 | -1.22(-1.70%) |
May 06, 2022 | 71.40 | 72.02 | 70.00 | 71.74 | 2,568,307 | -0.10(-0.13%) |
May 05, 2022 | 72.61 | 73.20 | 71.12 | 71.83 | 2,472,016 | -1.85(-2.51%) |
May 04, 2022 | 71.12 | 73.90 | 70.47 | 73.68 | 2,807,855 | +3.15(+4.47%) |
May 03, 2022 | 70.14 | 70.82 | 69.71 | 70.52 | 2,387,998 | +0.36(+0.51%) |
May 02, 2022 | 70.22 | 71.22 | 68.61 | 70.17 | 2,731,491 | +0.11(+0.15%) |
Apr 29, 2022 | 72.70 | 73.03 | 69.80 | 70.06 | 2,928,235 | -3.11(-4.25%) |
Apr 28, 2022 | 70.78 | 73.60 | 70.64 | 73.17 | 2,949,893 | +2.40(+3.40%) |
Apr 27, 2022 | 69.55 | 71.52 | 69.55 | 70.77 | 2,598,979 | +1.15(+1.66%) |
Apr 26, 2022 | 70.57 | 71.15 | 69.44 | 69.61 | 2,319,906 | -2.14(-2.99%) |
Apr 25, 2022 | 72.41 | 73.13 | 70.27 | 71.76 | 4,198,892 | +1.14(+1.61%) |
Apr 22, 2022 | 71.02 | 71.78 | 70.52 | 70.62 | 2,199,323 | -1.72(-2.38%) |
Apr 21, 2022 | 73.20 | 73.71 | 71.99 | 72.34 | 2,345,573 | -0.30(-0.41%) |
Apr 20, 2022 | 73.08 | 73.46 | 72.42 | 72.64 | 2,191,327 | +0.14(+0.20%) |
Apr 19, 2022 | 71.21 | 72.60 | 71.05 | 72.50 | 1,435,068 | +1.68(+2.38%) |
Apr 18, 2022 | 71.84 | 72.21 | 70.33 | 70.81 | 1,577,224 | -1.09(-1.51%) |
Apr 14, 2022 | 73.13 | 73.57 | 71.85 | 71.90 | 1,785,095 | -1.05(-1.44%) |
Apr 13, 2022 | 72.39 | 73.58 | 72.39 | 72.95 | 1,655,765 | -0.05(-0.07%) |
Apr 12, 2022 | 73.60 | 74.25 | 72.61 | 73.00 | 2,925,703 | -0.46(-0.63%) |
Apr 11, 2022 | 74.06 | 74.31 | 73.26 | 73.46 | 1,819,762 | -0.84(-1.13%) |
Apr 08, 2022 | 74.31 | 75.22 | 74.17 | 74.30 | 2,190,466 | -0.29(-0.39%) |
Apr 07, 2022 | 72.89 | 75.02 | 72.89 | 74.58 | 3,131,559 | +1.26(+1.72%) |
Apr 06, 2022 | 71.50 | 73.44 | 71.33 | 73.32 | 2,771,649 | +1.04(+1.44%) |
Apr 05, 2022 | 73.45 | 73.65 | 72.05 | 72.28 | 1,645,629 | -1.43(-1.94%) |
Apr 04, 2022 | 73.39 | 73.82 | 72.92 | 73.72 | 1,946,852 | +0.35(+0.47%) |
Apr 01, 2022 | 73.98 | 74.31 | 72.86 | 73.37 | 2,694,638 | -0.64(-0.87%) |
Mar 31, 2022 | 74.65 | 75.36 | 73.97 | 74.02 | 2,509,017 | -0.77(-1.03%) |
Mar 30, 2022 | 75.03 | 75.65 | 74.74 | 74.79 | 1,311,636 | -0.87(-1.14%) |
Mar 29, 2022 | 75.70 | 76.46 | 75.11 | 75.65 | 1,884,045 | +0.62(+0.82%) |
Mar 28, 2022 | 74.03 | 75.07 | 73.41 | 75.04 | 2,306,156 | +0.74(+1.00%) |
Mar 25, 2022 | 74.65 | 74.79 | 73.70 | 74.30 | 1,592,666 | -0.17(-0.23%) |
Mar 24, 2022 | 73.47 | 74.52 | 73.05 | 74.47 | 1,910,748 | +0.94(+1.28%) |
Mar 23, 2022 | 74.19 | 74.65 | 73.34 | 73.53 | 1,741,721 | -1.05(-1.41%) |
Mar 22, 2022 | 74.35 | 75.58 | 74.35 | 74.57 | 2,709,640 | +0.19(+0.26%) |
Mar 21, 2022 | 74.56 | 75.19 | 73.51 | 74.38 | 1,876,509 | -0.63(-0.83%) |
Mar 18, 2022 | 73.73 | 75.38 | 73.60 | 75.01 | 3,973,991 | +1.53(+2.08%) |
Mar 17, 2022 | 72.18 | 73.53 | 72.13 | 73.48 | 1,942,217 | +0.86(+1.18%) |
Mar 16, 2022 | 71.67 | 73.90 | 71.18 | 72.62 | 2,799,550 | +1.78(+2.51%) |
Mar 15, 2022 | 69.74 | 71.09 | 69.21 | 70.84 | 4,840,142 | +1.61(+2.32%) |
Mar 14, 2022 | 70.53 | 70.58 | 68.36 | 69.24 | 4,173,123 | -0.40(-0.58%) |
Mar 11, 2022 | 71.17 | 71.29 | 69.51 | 69.64 | 3,421,265 | -1.35(-1.90%) |
Mar 10, 2022 | 71.47 | 70.51 | 70.99 | 4,138,840 | -1.40(-1.94%) | |
Mar 09, 2022 | 72.08 | 73.30 | 71.91 | 72.39 | 3,171,116 | +1.69(+2.39%) |
Mar 08, 2022 | 71.38 | 72.36 | 70.68 | 70.70 | 3,378,559 | -0.77(-1.08%) |
Mar 07, 2022 | 74.83 | 75.11 | 71.42 | 71.47 | 2,878,167 | -3.52(-4.69%) |
Mar 04, 2022 | 75.23 | 75.58 | 73.74 | 74.99 | 3,105,091 | -1.17(-1.54%) |
Mar 03, 2022 | 76.63 | 77.47 | 75.70 | 76.16 | 2,766,403 | +0.38(+0.51%) |
Mar 02, 2022 | 75.20 | 75.99 | 75.07 | 75.78 | 3,395,654 | +1.09(+1.46%) |