Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.46 | 75.11 | 72.43 | 72.50 | 610,690 | -2.57(-3.43%) |
Apr 28, 2022 | 74.70 | 75.62 | 73.62 | 75.07 | 535,425 | +1.06(+1.43%) |
Apr 27, 2022 | 74.34 | 74.76 | 73.06 | 74.01 | 618,405 | +0.98(+1.34%) |
Apr 26, 2022 | 71.83 | 74.49 | 71.58 | 73.04 | 1,014,854 | -1.28(-1.73%) |
Apr 25, 2022 | 73.47 | 74.47 | 71.49 | 74.32 | 1,125,738 | +0.37(+0.50%) |
Apr 22, 2022 | 75.50 | 75.55 | 73.84 | 73.95 | 730,342 | -1.69(-2.24%) |
Apr 21, 2022 | 78.04 | 78.44 | 75.54 | 75.64 | 532,474 | -1.52(-1.96%) |
Apr 20, 2022 | 77.14 | 77.71 | 76.90 | 77.15 | 392,600 | +0.64(+0.84%) |
Apr 19, 2022 | 75.33 | 76.75 | 75.33 | 76.51 | 635,770 | +1.58(+2.11%) |
Apr 18, 2022 | 74.60 | 75.73 | 74.23 | 74.93 | 437,324 | -0.19(-0.25%) |
Apr 14, 2022 | 75.02 | 75.81 | 74.27 | 75.12 | 457,163 | +0.00(+0.00%) |
Apr 13, 2022 | 73.50 | 75.34 | 73.46 | 75.12 | 573,624 | +0.72(+0.96%) |
Apr 12, 2022 | 75.55 | 76.45 | 74.11 | 74.40 | 497,881 | -0.71(-0.94%) |
Apr 11, 2022 | 74.54 | 75.82 | 74.36 | 75.11 | 606,285 | +0.60(+0.81%) |
Apr 08, 2022 | 74.41 | 75.46 | 73.94 | 74.50 | 554,798 | +0.45(+0.60%) |
Apr 07, 2022 | 74.28 | 74.42 | 72.66 | 74.06 | 518,979 | -0.32(-0.43%) |
Apr 06, 2022 | 74.21 | 75.14 | 73.94 | 74.37 | 660,244 | -0.34(-0.46%) |
Apr 05, 2022 | 74.80 | 76.13 | 74.62 | 74.72 | 582,191 | -0.33(-0.45%) |
Apr 04, 2022 | 75.04 | 75.66 | 73.69 | 75.05 | 856,433 | -0.20(-0.26%) |
Apr 01, 2022 | 76.85 | 77.38 | 74.91 | 75.25 | 487,524 | -0.73(-0.97%) |
Mar 31, 2022 | 77.27 | 78.55 | 75.98 | 75.98 | 519,313 | -1.32(-1.71%) |
Mar 30, 2022 | 78.50 | 79.18 | 75.96 | 77.30 | 1,111,223 | -1.71(-2.16%) |
Mar 29, 2022 | 79.13 | 80.24 | 78.58 | 79.01 | 701,296 | +1.39(+1.78%) |
Mar 28, 2022 | 78.03 | 78.03 | 76.56 | 77.63 | 488,678 | -0.89(-1.14%) |
Mar 25, 2022 | 76.85 | 78.64 | 76.60 | 78.52 | 758,618 | +1.67(+2.18%) |
Mar 24, 2022 | 78.09 | 78.09 | 76.36 | 76.85 | 472,345 | -0.11(-0.14%) |
Mar 23, 2022 | 78.61 | 78.96 | 76.29 | 76.96 | 695,488 | -2.29(-2.89%) |
Mar 22, 2022 | 79.45 | 80.14 | 78.40 | 79.24 | 848,066 | +1.00(+1.28%) |
Mar 21, 2022 | 80.72 | 80.72 | 77.51 | 78.24 | 770,162 | -0.32(-0.40%) |
Mar 18, 2022 | 76.81 | 78.56 | 75.16 | 78.56 | 5,622,238 | +0.73(+0.94%) |
Mar 17, 2022 | 77.02 | 78.27 | 75.63 | 77.82 | 1,031,733 | -0.22(-0.29%) |
Mar 16, 2022 | 76.73 | 78.44 | 75.91 | 78.05 | 1,067,048 | +2.81(+3.73%) |
Mar 15, 2022 | 74.97 | 75.72 | 73.86 | 75.24 | 1,077,426 | +0.94(+1.26%) |
Mar 14, 2022 | 75.55 | 76.66 | 71.68 | 74.30 | 1,952,954 | -0.65(-0.87%) |
Mar 11, 2022 | 76.75 | 76.86 | 74.86 | 74.95 | 727,533 | -0.71(-0.94%) |
Mar 10, 2022 | 76.14 | 77.07 | 74.73 | 75.66 | 652,092 | -1.86(-2.39%) |
Mar 09, 2022 | 76.66 | 78.47 | 75.87 | 77.52 | 732,380 | +3.87(+5.25%) |
Mar 08, 2022 | 75.19 | 76.00 | 72.91 | 73.65 | 736,337 | -0.32(-0.44%) |
Mar 07, 2022 | 77.46 | 78.17 | 73.87 | 73.97 | 844,748 | -4.21(-5.39%) |
Mar 04, 2022 | 82.61 | 82.61 | 77.09 | 78.18 | 952,582 | -6.21(-7.36%) |
Mar 03, 2022 | 85.07 | 85.41 | 82.58 | 84.40 | 1,036,913 | -0.20(-0.24%) |
Mar 02, 2022 | 81.12 | 85.05 | 81.12 | 84.60 | 731,382 | +4.24(+5.27%) |
Mar 01, 2022 | 84.99 | 85.08 | 79.66 | 80.36 | 865,377 | -4.44(-5.24%) |
Feb 28, 2022 | 82.59 | 84.98 | 82.35 | 84.80 | 649,060 | +0.01(+0.01%) |
Feb 25, 2022 | 81.52 | 85.13 | 82.81 | 84.79 | 582,617 | +4.35(+5.41%) |
Feb 24, 2022 | 78.61 | 80.76 | 77.65 | 80.44 | 1,051,032 | -1.62(-1.98%) |
Feb 23, 2022 | 83.08 | 83.91 | 81.66 | 82.07 | 588,230 | -0.50(-0.60%) |
Feb 22, 2022 | 82.89 | 83.57 | 81.81 | 82.57 | 475,699 | -0.46(-0.56%) |
Feb 18, 2022 | 83.03 | 0 | -0.24(-0.29%) | |||
Feb 17, 2022 | 85.91 | 85.91 | 83.09 | 83.27 | 447,285 | -3.14(-3.63%) |
Feb 16, 2022 | 86.17 | 87.88 | 85.72 | 86.41 | 595,623 | -0.51(-0.58%) |
Feb 15, 2022 | 85.50 | 86.97 | 85.22 | 86.92 | 548,084 | +2.27(+2.68%) |
Feb 14, 2022 | 85.54 | 86.65 | 83.99 | 84.64 | 386,259 | -0.66(-0.78%) |
Feb 11, 2022 | 85.79 | 87.27 | 84.61 | 85.31 | 578,627 | -0.67(-0.78%) |
Feb 10, 2022 | 86.09 | 87.97 | 85.54 | 85.98 | 571,790 | -0.18(-0.21%) |
Feb 09, 2022 | 87.30 | 87.58 | 85.90 | 86.17 | 558,306 | -1.00(-1.14%) |
Feb 08, 2022 | 86.80 | 87.48 | 86.19 | 87.17 | 666,885 | +1.36(+1.58%) |
Feb 07, 2022 | 85.85 | 86.57 | 85.24 | 85.81 | 412,248 | +0.34(+0.40%) |
Feb 04, 2022 | 83.51 | 85.62 | 81.11 | 85.47 | 672,277 | +2.07(+2.48%) |
Feb 03, 2022 | 84.25 | 82.98 | 83.40 | 618,775 | -0.97(-1.15%) | |
Feb 02, 2022 | 85.17 | 85.70 | 83.68 | 84.37 | 527,467 | -0.78(-0.91%) |