Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.28 | 75.28 | 73.38 | 73.45 | 4,616,710 | -2.01(-2.66%) |
Apr 28, 2022 | 75.25 | 75.79 | 74.74 | 75.45 | 3,273,006 | +0.44(+0.59%) |
Apr 27, 2022 | 75.17 | 75.89 | 74.45 | 75.01 | 3,071,372 | -0.17(-0.23%) |
Apr 26, 2022 | 75.75 | 76.56 | 75.15 | 75.18 | 3,173,263 | -0.89(-1.17%) |
Apr 25, 2022 | 76.67 | 76.85 | 74.76 | 76.07 | 4,281,548 | -0.30(-0.39%) |
Apr 22, 2022 | 77.86 | 77.92 | 76.29 | 76.37 | 2,935,684 | -1.49(-1.92%) |
Apr 21, 2022 | 78.23 | 78.85 | 77.77 | 77.86 | 3,983,415 | -0.40(-0.51%) |
Apr 20, 2022 | 78.83 | 79.11 | 78.05 | 78.26 | 3,216,195 | +0.02(+0.02%) |
Apr 19, 2022 | 78.47 | 78.60 | 77.64 | 78.24 | 2,939,919 | +0.13(+0.16%) |
Apr 18, 2022 | 79.18 | 79.21 | 77.62 | 78.12 | 3,066,182 | -0.51(-0.65%) |
Apr 14, 2022 | 78.93 | 79.29 | 78.57 | 78.63 | 3,679,336 | +0.19(+0.24%) |
Apr 13, 2022 | 78.84 | 79.05 | 77.86 | 78.44 | 2,848,829 | -0.18(-0.23%) |
Apr 12, 2022 | 78.31 | 79.29 | 77.92 | 78.62 | 3,160,173 | -0.12(-0.15%) |
Apr 11, 2022 | 79.42 | 79.87 | 78.51 | 78.74 | 3,247,335 | -0.77(-0.97%) |
Apr 08, 2022 | 79.29 | 79.61 | 78.56 | 79.51 | 2,632,988 | +0.65(+0.82%) |
Apr 07, 2022 | 78.95 | 79.02 | 78.10 | 78.86 | 2,789,360 | -0.16(-0.20%) |
Apr 06, 2022 | 77.78 | 79.22 | 77.05 | 79.02 | 4,723,260 | +1.57(+2.03%) |
Apr 05, 2022 | 76.89 | 78.22 | 76.59 | 77.45 | 3,671,573 | +0.67(+0.87%) |
Apr 04, 2022 | 77.17 | 77.23 | 76.00 | 76.78 | 2,021,857 | -0.88(-1.14%) |
Apr 01, 2022 | 76.38 | 77.73 | 75.51 | 77.67 | 3,041,773 | +1.22(+1.60%) |
Mar 31, 2022 | 76.64 | 77.09 | 76.20 | 76.44 | 4,022,291 | -0.41(-0.54%) |
Mar 30, 2022 | 76.46 | 76.86 | 76.03 | 76.86 | 2,158,661 | +0.49(+0.64%) |
Mar 29, 2022 | 75.84 | 76.38 | 75.23 | 76.37 | 2,971,143 | +0.58(+0.77%) |
Mar 28, 2022 | 75.55 | 75.89 | 74.92 | 75.79 | 1,816,173 | +0.24(+0.32%) |
Mar 25, 2022 | 74.67 | 75.65 | 74.08 | 75.54 | 3,035,565 | +1.50(+2.03%) |
Mar 24, 2022 | 73.51 | 74.46 | 73.25 | 74.04 | 2,462,204 | +0.60(+0.82%) |
Mar 23, 2022 | 73.55 | 74.05 | 72.80 | 73.44 | 2,722,817 | -0.03(-0.04%) |
Mar 22, 2022 | 73.90 | 74.22 | 72.89 | 73.46 | 2,451,873 | -0.15(-0.21%) |
Mar 21, 2022 | 73.40 | 74.34 | 73.24 | 73.62 | 2,980,520 | +0.50(+0.69%) |
Mar 18, 2022 | 74.38 | 74.85 | 72.86 | 73.11 | 8,495,862 | -1.28(-1.72%) |
Mar 17, 2022 | 72.92 | 74.92 | 72.73 | 74.39 | 6,571,232 | +1.74(+2.39%) |
Mar 16, 2022 | 72.80 | 73.10 | 70.69 | 72.66 | 5,436,599 | -0.23(-0.32%) |
Mar 15, 2022 | 73.77 | 73.87 | 72.45 | 72.89 | 6,080,663 | -0.27(-0.37%) |
Mar 14, 2022 | 74.36 | 74.88 | 72.62 | 73.16 | 3,469,303 | -0.85(-1.14%) |
Mar 11, 2022 | 73.82 | 74.55 | 73.59 | 74.00 | 2,751,125 | +0.05(+0.06%) |
Mar 10, 2022 | 72.75 | 74.08 | 73.96 | 2,799,764 | +1.09(+1.49%) | |
Mar 09, 2022 | 73.98 | 74.08 | 72.67 | 72.87 | 3,077,567 | -0.50(-0.69%) |
Mar 08, 2022 | 75.12 | 75.69 | 73.37 | 73.37 | 3,326,584 | -1.61(-2.15%) |
Mar 07, 2022 | 74.45 | 75.28 | 73.75 | 74.99 | 4,655,204 | +0.58(+0.79%) |
Mar 04, 2022 | 72.34 | 74.44 | 71.98 | 74.40 | 4,035,748 | +1.78(+2.45%) |
Mar 03, 2022 | 71.64 | 73.06 | 71.64 | 72.62 | 4,010,237 | +1.10(+1.54%) |
Mar 02, 2022 | 70.84 | 71.94 | 70.75 | 71.51 | 2,920,613 | +0.78(+1.10%) |
Mar 01, 2022 | 70.69 | 71.65 | 69.95 | 70.74 | 3,202,325 | -0.21(-0.30%) |
Feb 28, 2022 | 70.60 | 71.25 | 70.25 | 70.95 | 5,350,163 | -0.14(-0.20%) |
Feb 25, 2022 | 69.78 | 71.23 | 70.13 | 71.10 | 5,126,400 | +2.26(+3.28%) |
Feb 24, 2022 | 69.16 | 69.44 | 67.62 | 68.84 | 4,652,649 | -0.43(-0.62%) |
Feb 23, 2022 | 70.89 | 71.18 | 69.18 | 69.27 | 2,940,607 | -1.54(-2.18%) |
Feb 22, 2022 | 71.05 | 71.59 | 70.19 | 70.81 | 3,898,490 | +0.20(+0.28%) |
Feb 18, 2022 | 70.61 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 70.20 | 70.83 | 69.44 | 70.60 | 3,187,006 | +0.42(+0.60%) |
Feb 16, 2022 | 69.70 | 70.47 | 69.35 | 70.19 | 2,823,412 | +0.45(+0.64%) |
Feb 15, 2022 | 70.69 | 71.00 | 69.42 | 69.74 | 2,722,352 | -0.52(-0.74%) |
Feb 14, 2022 | 70.82 | 70.88 | 69.45 | 70.26 | 4,029,732 | -0.29(-0.42%) |
Feb 11, 2022 | 70.11 | 70.94 | 69.77 | 70.55 | 3,484,671 | +0.74(+1.06%) |
Feb 10, 2022 | 70.85 | 71.19 | 69.59 | 69.81 | 4,175,149 | -1.85(-2.58%) |
Feb 09, 2022 | 72.07 | 72.21 | 71.33 | 71.66 | 2,487,629 | -0.01(-0.01%) |
Feb 08, 2022 | 71.92 | 72.10 | 71.50 | 71.67 | 2,210,354 | +0.14(+0.20%) |
Feb 07, 2022 | 71.48 | 71.90 | 70.94 | 71.52 | 2,497,000 | -0.01(-0.01%) |
Feb 04, 2022 | 71.66 | 72.22 | 70.84 | 71.53 | 2,695,422 | -0.74(-1.02%) |
Feb 03, 2022 | 72.49 | 71.99 | 72.27 | 2,657,730 | -0.28(-0.38%) | |
Feb 02, 2022 | 71.35 | 72.69 | 70.95 | 72.55 | 3,918,798 | +1.15(+1.61%) |