Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.59 | 75.93 | 74.53 | 74.79 | 8,958,877 | -1.09(-1.43%) |
Apr 28, 2022 | 75.63 | 76.53 | 75.37 | 75.88 | 8,252,136 | +0.59(+0.79%) |
Apr 27, 2022 | 76.00 | 76.46 | 75.25 | 75.29 | 7,397,087 | -0.95(-1.25%) |
Apr 26, 2022 | 76.99 | 77.23 | 76.20 | 76.24 | 10,891,594 | -0.98(-1.27%) |
Apr 25, 2022 | 77.38 | 77.63 | 76.58 | 77.22 | 8,761,425 | -0.55(-0.71%) |
Apr 22, 2022 | 78.01 | 78.17 | 77.69 | 77.77 | 3,935,148 | -0.29(-0.37%) |
Apr 21, 2022 | 78.19 | 78.27 | 77.85 | 78.06 | 3,662,621 | -0.01(-0.01%) |
Apr 20, 2022 | 78.28 | 78.46 | 78.02 | 78.07 | 3,456,029 | -0.12(-0.15%) |
Apr 19, 2022 | 78.07 | 78.50 | 77.97 | 78.19 | 3,492,673 | -0.03(-0.04%) |
Apr 18, 2022 | 77.96 | 78.28 | 77.88 | 78.22 | 6,267,527 | +0.13(+0.16%) |
Apr 14, 2022 | 78.12 | 78.33 | 78.01 | 78.09 | 4,620,901 | -0.17(-0.21%) |
Apr 13, 2022 | 78.48 | 78.53 | 77.95 | 78.26 | 6,012,229 | +0.03(+0.04%) |
Apr 12, 2022 | 78.28 | 78.50 | 78.10 | 78.23 | 4,818,493 | +0.06(+0.08%) |
Apr 11, 2022 | 78.68 | 78.92 | 78.11 | 78.17 | 4,473,250 | -0.60(-0.76%) |
Apr 08, 2022 | 78.73 | 79.12 | 78.59 | 78.77 | 3,199,456 | -0.02(-0.03%) |
Apr 07, 2022 | 78.81 | 79.12 | 78.66 | 78.79 | 4,006,074 | +0.00(+0.00%) |
Apr 06, 2022 | 78.63 | 79.19 | 78.63 | 78.79 | 4,961,265 | -0.27(-0.34%) |
Apr 05, 2022 | 79.28 | 79.79 | 78.93 | 79.05 | 3,658,700 | -0.34(-0.43%) |
Apr 04, 2022 | 79.48 | 79.61 | 79.14 | 79.40 | 6,627,249 | -0.09(-0.11%) |
Apr 01, 2022 | 78.51 | 79.53 | 78.46 | 79.48 | 3,822,416 | +0.70(+0.89%) |
Mar 31, 2022 | 79.07 | 79.42 | 78.61 | 78.79 | 7,612,886 | -0.25(-0.31%) |
Mar 30, 2022 | 79.18 | 79.33 | 78.98 | 79.03 | 5,220,966 | -0.38(-0.48%) |
Mar 29, 2022 | 78.83 | 79.42 | 78.83 | 79.42 | 5,619,849 | +0.73(+0.92%) |
Mar 28, 2022 | 78.00 | 78.75 | 77.87 | 78.69 | 7,389,097 | +0.46(+0.59%) |
Mar 25, 2022 | 78.35 | 78.65 | 78.19 | 78.23 | 5,474,736 | -0.08(-0.10%) |
Mar 24, 2022 | 78.04 | 78.33 | 77.66 | 78.30 | 3,779,762 | +0.54(+0.70%) |
Mar 23, 2022 | 77.84 | 78.52 | 77.72 | 77.76 | 5,397,250 | -0.23(-0.29%) |
Mar 22, 2022 | 77.60 | 78.12 | 77.60 | 77.99 | 6,561,086 | +0.45(+0.58%) |
Mar 21, 2022 | 77.54 | 77.79 | 77.11 | 77.54 | 7,883,275 | +0.08(+0.10%) |
Mar 18, 2022 | 77.45 | 78.04 | 77.25 | 77.46 | 16,477,208 | -0.13(-0.16%) |
Mar 17, 2022 | 78.17 | 78.17 | 77.31 | 77.59 | 8,119,858 | -0.23(-0.29%) |
Mar 16, 2022 | 78.46 | 78.53 | 77.44 | 77.81 | 10,905,364 | -0.38(-0.49%) |
Mar 15, 2022 | 78.12 | 78.48 | 77.84 | 78.20 | 7,475,483 | -0.04(-0.05%) |
Mar 14, 2022 | 78.73 | 79.12 | 78.14 | 78.24 | 9,694,056 | -0.75(-0.95%) |
Mar 11, 2022 | 79.47 | 79.86 | 78.86 | 78.98 | 10,894,270 | -0.48(-0.61%) |
Mar 10, 2022 | 79.44 | 79.24 | 79.47 | 7,098,292 | -0.03(-0.04%) | |
Mar 09, 2022 | 80.03 | 80.14 | 79.33 | 79.49 | 10,080,598 | -0.20(-0.25%) |
Mar 08, 2022 | 79.09 | 80.09 | 78.99 | 79.69 | 7,645,340 | +0.47(+0.60%) |
Mar 07, 2022 | 79.84 | 80.15 | 79.07 | 79.22 | 8,687,609 | -0.87(-1.08%) |
Mar 04, 2022 | 80.02 | 80.48 | 79.95 | 80.08 | 7,656,431 | -0.07(-0.09%) |
Mar 03, 2022 | 80.20 | 80.30 | 79.75 | 80.15 | 7,137,863 | +0.02(+0.02%) |
Mar 02, 2022 | 80.00 | 80.32 | 79.60 | 80.13 | 8,169,154 | +0.59(+0.74%) |
Mar 01, 2022 | 79.80 | 80.15 | 79.24 | 79.54 | 8,162,918 | -0.61(-0.76%) |
Feb 28, 2022 | 79.71 | 80.22 | 79.55 | 80.15 | 10,435,485 | +0.06(+0.07%) |
Feb 25, 2022 | 79.81 | 80.19 | 79.65 | 80.09 | 5,796,250 | +0.42(+0.53%) |
Feb 24, 2022 | 78.78 | 79.84 | 78.70 | 79.67 | 10,555,821 | +0.30(+0.37%) |
Feb 23, 2022 | 79.70 | 79.78 | 79.11 | 79.38 | 9,532,853 | -0.51(-0.64%) |
Feb 22, 2022 | 79.81 | 80.52 | 79.77 | 79.89 | 11,166,825 | +0.18(+0.22%) |
Feb 18, 2022 | 79.71 | 0 | +0.08(+0.10%) | |||
Feb 17, 2022 | 80.11 | 80.15 | 79.56 | 79.63 | 5,031,839 | -0.48(-0.60%) |
Feb 16, 2022 | 80.10 | 80.43 | 79.76 | 80.11 | 6,595,806 | -0.06(-0.07%) |
Feb 15, 2022 | 80.25 | 80.65 | 80.01 | 80.17 | 9,182,678 | +0.02(+0.02%) |
Feb 14, 2022 | 80.14 | 80.28 | 79.77 | 80.15 | 7,137,534 | +0.00(+0.00%) |
Feb 11, 2022 | 80.15 | 80.47 | 79.75 | 80.15 | 7,088,038 | +0.05(+0.06%) |
Feb 10, 2022 | 79.78 | 80.59 | 79.74 | 80.10 | 9,212,879 | -0.05(-0.06%) |
Feb 09, 2022 | 79.22 | 80.51 | 78.83 | 80.15 | 11,599,069 | +1.25(+1.58%) |
Feb 08, 2022 | 78.36 | 79.46 | 78.24 | 78.90 | 9,259,179 | +0.72(+0.92%) |
Feb 07, 2022 | 78.47 | 78.66 | 78.01 | 78.19 | 9,236,190 | +0.25(+0.32%) |
Feb 04, 2022 | 77.15 | 78.51 | 77.10 | 77.94 | 13,481,793 | +0.30(+0.38%) |
Feb 03, 2022 | 77.94 | 77.40 | 77.65 | 20,291,328 | -0.30(-0.38%) | |
Feb 02, 2022 | 77.77 | 78.38 | 77.63 | 77.94 | 17,674,498 | +0.19(+0.24%) |