Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.12 | 69.64 | 66.91 | 67.15 | 284,717 | -2.10(-3.03%) |
Apr 28, 2022 | 69.08 | 69.64 | 68.74 | 69.25 | 266,023 | +0.61(+0.88%) |
Apr 27, 2022 | 69.26 | 70.23 | 68.46 | 68.64 | 454,702 | -0.42(-0.60%) |
Apr 26, 2022 | 70.04 | 71.29 | 69.02 | 69.06 | 390,347 | -1.58(-2.24%) |
Apr 25, 2022 | 70.74 | 70.77 | 69.38 | 70.64 | 406,496 | +0.46(+0.66%) |
Apr 22, 2022 | 72.55 | 73.14 | 70.15 | 70.18 | 235,801 | -2.70(-3.71%) |
Apr 21, 2022 | 73.93 | 74.43 | 72.59 | 72.88 | 200,335 | -0.63(-0.86%) |
Apr 20, 2022 | 73.58 | 74.39 | 73.37 | 73.51 | 134,681 | +0.53(+0.73%) |
Apr 19, 2022 | 70.69 | 73.08 | 70.69 | 72.98 | 161,964 | +2.27(+3.21%) |
Apr 18, 2022 | 71.28 | 71.61 | 70.27 | 70.71 | 173,712 | -0.36(-0.51%) |
Apr 14, 2022 | 71.55 | 72.25 | 70.87 | 71.07 | 185,518 | -0.56(-0.78%) |
Apr 13, 2022 | 69.79 | 71.68 | 69.79 | 71.63 | 230,774 | +1.32(+1.88%) |
Apr 12, 2022 | 71.04 | 71.77 | 69.95 | 70.32 | 232,173 | -0.68(-0.95%) |
Apr 11, 2022 | 71.64 | 72.82 | 70.94 | 70.99 | 169,874 | -0.46(-0.64%) |
Apr 08, 2022 | 71.98 | 72.15 | 70.89 | 71.45 | 278,353 | -0.26(-0.37%) |
Apr 07, 2022 | 72.89 | 73.35 | 71.33 | 71.72 | 233,809 | -1.17(-1.60%) |
Apr 06, 2022 | 73.31 | 73.79 | 72.77 | 72.88 | 200,715 | -0.79(-1.08%) |
Apr 05, 2022 | 74.55 | 75.10 | 73.44 | 73.68 | 173,528 | -0.73(-0.98%) |
Apr 04, 2022 | 74.51 | 74.75 | 73.09 | 74.41 | 205,908 | -0.46(-0.62%) |
Apr 01, 2022 | 76.19 | 76.72 | 74.53 | 74.87 | 234,833 | -0.94(-1.24%) |
Mar 31, 2022 | 76.14 | 76.95 | 75.78 | 75.81 | 167,418 | -0.56(-0.73%) |
Mar 30, 2022 | 78.41 | 78.45 | 75.76 | 76.37 | 154,503 | -2.20(-2.81%) |
Mar 29, 2022 | 78.34 | 78.83 | 77.45 | 78.57 | 165,095 | +1.12(+1.45%) |
Mar 28, 2022 | 77.58 | 78.23 | 76.57 | 77.45 | 150,198 | -0.52(-0.67%) |
Mar 25, 2022 | 76.16 | 78.07 | 75.98 | 77.98 | 175,194 | +2.10(+2.76%) |
Mar 24, 2022 | 75.97 | 76.30 | 75.37 | 75.88 | 107,401 | +0.20(+0.26%) |
Mar 23, 2022 | 77.09 | 77.21 | 75.59 | 75.68 | 182,282 | -1.76(-2.27%) |
Mar 22, 2022 | 77.94 | 78.44 | 76.96 | 77.44 | 188,077 | +0.22(+0.28%) |
Mar 21, 2022 | 77.39 | 78.06 | 76.55 | 77.23 | 160,440 | +0.25(+0.33%) |
Mar 18, 2022 | 77.05 | 77.30 | 75.39 | 76.97 | 410,177 | -0.05(-0.07%) |
Mar 17, 2022 | 77.00 | 77.55 | 76.09 | 77.03 | 227,020 | -0.70(-0.89%) |
Mar 16, 2022 | 76.41 | 77.75 | 76.41 | 77.72 | 142,270 | +2.09(+2.76%) |
Mar 15, 2022 | 75.87 | 76.89 | 74.95 | 75.64 | 127,702 | +0.15(+0.20%) |
Mar 14, 2022 | 76.98 | 78.23 | 75.04 | 75.48 | 176,821 | -0.27(-0.36%) |
Mar 11, 2022 | 75.16 | 76.56 | 75.16 | 75.75 | 363,420 | +1.45(+1.95%) |
Mar 10, 2022 | 73.30 | 74.56 | 74.31 | 127,077 | +0.36(+0.49%) | |
Mar 09, 2022 | 73.96 | 74.35 | 73.46 | 73.95 | 192,564 | +1.82(+2.52%) |
Mar 08, 2022 | 73.42 | 74.27 | 71.90 | 72.13 | 274,672 | -0.36(-0.50%) |
Mar 07, 2022 | 73.62 | 74.29 | 72.44 | 72.49 | 165,364 | -1.71(-2.30%) |
Mar 04, 2022 | 75.58 | 75.58 | 73.50 | 74.20 | 158,050 | -2.81(-3.65%) |
Mar 03, 2022 | 77.19 | 78.00 | 76.40 | 77.01 | 187,386 | -0.39(-0.50%) |
Mar 02, 2022 | 75.50 | 78.03 | 75.50 | 77.40 | 164,803 | +2.55(+3.40%) |
Mar 01, 2022 | 77.05 | 77.70 | 73.80 | 74.85 | 251,174 | -3.00(-3.85%) |
Feb 28, 2022 | 76.21 | 77.91 | 76.21 | 77.85 | 225,214 | -0.45(-0.58%) |
Feb 25, 2022 | 76.14 | 78.44 | 76.68 | 78.30 | 187,042 | +2.95(+3.92%) |
Feb 24, 2022 | 75.19 | 75.50 | 73.13 | 75.35 | 269,691 | -1.73(-2.24%) |
Feb 23, 2022 | 78.80 | 79.08 | 76.74 | 77.08 | 137,848 | -0.98(-1.25%) |
Feb 22, 2022 | 78.29 | 78.80 | 77.63 | 78.05 | 127,560 | -0.13(-0.17%) |
Feb 18, 2022 | 78.19 | 0 | +0.76(+0.98%) | |||
Feb 17, 2022 | 78.48 | 78.67 | 77.25 | 77.43 | 139,734 | -1.58(-2.00%) |
Feb 16, 2022 | 78.83 | 79.94 | 78.76 | 79.00 | 150,252 | -0.39(-0.50%) |
Feb 15, 2022 | 78.89 | 79.72 | 78.83 | 79.40 | 163,383 | +1.06(+1.35%) |
Feb 14, 2022 | 79.08 | 79.26 | 77.69 | 78.34 | 162,093 | -0.09(-0.11%) |
Feb 11, 2022 | 78.21 | 79.57 | 77.77 | 78.43 | 184,332 | -0.13(-0.16%) |
Feb 10, 2022 | 78.39 | 79.33 | 78.26 | 78.55 | 196,804 | +0.20(+0.25%) |
Feb 09, 2022 | 79.23 | 79.31 | 78.21 | 78.36 | 133,830 | -0.81(-1.02%) |
Feb 08, 2022 | 78.16 | 79.64 | 78.16 | 79.16 | 188,290 | +1.86(+2.41%) |
Feb 07, 2022 | 77.86 | 77.86 | 76.99 | 77.30 | 192,926 | -0.15(-0.20%) |
Feb 04, 2022 | 77.28 | 78.09 | 76.53 | 77.45 | 147,241 | +0.76(+0.99%) |
Feb 03, 2022 | 77.01 | 76.69 | 182,250 | +0.16(+0.21%) | ||
Feb 02, 2022 | 77.26 | 77.26 | 76.14 | 76.53 | 201,205 | -1.08(-1.40%) |