Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.22 | 67.98 | 65.73 | 66.99 | 4,274,112 | +0.25(+0.37%) |
Apr 28, 2022 | 67.08 | 70.37 | 65.88 | 66.74 | 8,953,938 | -0.25(-0.38%) |
Apr 27, 2022 | 66.67 | 67.99 | 66.27 | 67.00 | 4,921,235 | +0.51(+0.77%) |
Apr 26, 2022 | 68.10 | 68.48 | 66.46 | 66.49 | 2,419,560 | -2.24(-3.26%) |
Apr 25, 2022 | 68.63 | 69.03 | 68.00 | 68.73 | 3,330,967 | -0.16(-0.23%) |
Apr 22, 2022 | 72.97 | 72.97 | 68.71 | 68.89 | 4,525,801 | -4.62(-6.28%) |
Apr 21, 2022 | 74.15 | 74.15 | 73.33 | 73.51 | 2,359,421 | -0.55(-0.74%) |
Apr 20, 2022 | 72.11 | 74.22 | 71.53 | 74.06 | 2,643,679 | +1.93(+2.68%) |
Apr 19, 2022 | 70.91 | 72.24 | 70.78 | 72.13 | 2,677,422 | +1.45(+2.05%) |
Apr 18, 2022 | 71.88 | 71.99 | 70.33 | 70.67 | 1,934,835 | -1.39(-1.92%) |
Apr 14, 2022 | 74.17 | 74.25 | 71.62 | 72.06 | 4,076,619 | -1.89(-2.55%) |
Apr 13, 2022 | 73.58 | 74.29 | 73.14 | 73.95 | 2,608,544 | +0.35(+0.47%) |
Apr 12, 2022 | 73.72 | 75.01 | 73.48 | 73.60 | 3,230,111 | -0.66(-0.89%) |
Apr 11, 2022 | 75.42 | 75.96 | 74.10 | 74.26 | 3,808,937 | -1.16(-1.54%) |
Apr 08, 2022 | 73.39 | 75.71 | 73.39 | 75.42 | 4,519,801 | +1.88(+2.55%) |
Apr 07, 2022 | 72.24 | 73.78 | 72.16 | 73.54 | 3,157,229 | +0.95(+1.31%) |
Apr 06, 2022 | 71.68 | 72.67 | 71.44 | 72.59 | 3,726,662 | +0.48(+0.67%) |
Apr 05, 2022 | 71.00 | 73.53 | 71.00 | 72.11 | 4,522,564 | +0.96(+1.35%) |
Apr 04, 2022 | 71.79 | 72.61 | 71.10 | 71.15 | 5,735,376 | -2.93(-3.96%) |
Apr 01, 2022 | 73.23 | 74.12 | 72.53 | 74.08 | 3,376,816 | +0.98(+1.34%) |
Mar 31, 2022 | 74.52 | 75.12 | 72.77 | 73.10 | 4,945,476 | -1.73(-2.32%) |
Mar 30, 2022 | 75.06 | 75.45 | 74.09 | 74.83 | 3,034,965 | -0.12(-0.16%) |
Mar 29, 2022 | 75.09 | 76.10 | 74.40 | 74.95 | 7,182,535 | +0.56(+0.75%) |
Mar 28, 2022 | 72.92 | 74.41 | 72.35 | 74.40 | 3,751,640 | +1.61(+2.21%) |
Mar 25, 2022 | 73.15 | 73.84 | 72.36 | 72.79 | 3,171,829 | -0.44(-0.60%) |
Mar 24, 2022 | 72.95 | 73.53 | 72.46 | 73.23 | 8,080,344 | +0.57(+0.79%) |
Mar 23, 2022 | 73.56 | 73.64 | 72.51 | 72.65 | 4,901,413 | -0.89(-1.20%) |
Mar 22, 2022 | 74.72 | 74.73 | 73.54 | 73.54 | 4,453,595 | -0.98(-1.32%) |
Mar 21, 2022 | 74.48 | 75.34 | 74.33 | 74.52 | 3,200,054 | -0.07(-0.09%) |
Mar 18, 2022 | 74.96 | 75.07 | 73.33 | 74.59 | 4,132,347 | -0.30(-0.40%) |
Mar 17, 2022 | 74.19 | 75.03 | 73.50 | 74.89 | 2,824,499 | +0.45(+0.61%) |
Mar 16, 2022 | 74.61 | 75.13 | 73.51 | 74.44 | 2,427,996 | +0.27(+0.37%) |
Mar 15, 2022 | 74.09 | 74.41 | 73.48 | 74.16 | 1,825,249 | +0.64(+0.87%) |
Mar 14, 2022 | 73.01 | 74.30 | 72.78 | 73.52 | 2,601,765 | +1.07(+1.48%) |
Mar 11, 2022 | 74.87 | 74.87 | 72.28 | 72.45 | 4,065,911 | -2.01(-2.70%) |
Mar 10, 2022 | 74.34 | 73.24 | 74.46 | 2,918,200 | -0.72(-0.95%) | |
Mar 09, 2022 | 76.67 | 77.08 | 74.72 | 75.17 | 3,663,413 | -0.67(-0.88%) |
Mar 08, 2022 | 79.68 | 79.78 | 75.83 | 75.84 | 3,352,197 | -4.27(-5.33%) |
Mar 07, 2022 | 80.71 | 80.71 | 79.02 | 80.11 | 3,399,441 | -0.98(-1.21%) |
Mar 04, 2022 | 79.32 | 81.21 | 79.28 | 81.09 | 2,104,608 | +0.78(+0.97%) |
Mar 03, 2022 | 80.57 | 81.01 | 80.05 | 80.31 | 1,634,081 | -0.04(-0.05%) |
Mar 02, 2022 | 79.71 | 81.24 | 79.54 | 80.35 | 2,603,299 | +1.03(+1.30%) |
Mar 01, 2022 | 79.96 | 80.88 | 78.70 | 79.32 | 3,141,662 | -0.78(-0.98%) |
Feb 28, 2022 | 80.37 | 81.49 | 79.54 | 80.10 | 4,642,175 | -1.22(-1.50%) |
Feb 25, 2022 | 79.90 | 81.98 | 80.04 | 81.32 | 3,367,059 | +1.52(+1.90%) |
Feb 24, 2022 | 80.05 | 80.22 | 78.63 | 79.80 | 5,586,987 | -0.76(-0.95%) |
Feb 23, 2022 | 79.41 | 80.89 | 79.11 | 80.56 | 3,355,828 | +1.20(+1.52%) |
Feb 22, 2022 | 77.52 | 79.64 | 76.99 | 79.36 | 4,137,888 | +1.98(+2.56%) |
Feb 18, 2022 | 77.38 | 0 | -0.42(-0.54%) | |||
Feb 17, 2022 | 75.92 | 78.73 | 74.76 | 77.80 | 5,522,674 | -2.19(-2.74%) |
Feb 16, 2022 | 80.12 | 80.24 | 78.74 | 79.99 | 3,064,711 | -0.43(-0.54%) |
Feb 15, 2022 | 81.02 | 81.39 | 80.11 | 80.42 | 1,815,444 | +0.13(+0.16%) |
Feb 14, 2022 | 80.42 | 80.63 | 79.24 | 80.29 | 2,538,079 | -0.43(-0.54%) |
Feb 11, 2022 | 82.08 | 82.39 | 80.64 | 80.72 | 3,714,232 | -1.73(-2.10%) |
Feb 10, 2022 | 83.53 | 83.85 | 82.28 | 82.45 | 3,506,814 | -1.60(-1.90%) |
Feb 09, 2022 | 83.48 | 84.28 | 83.25 | 84.05 | 3,073,482 | +0.98(+1.18%) |
Feb 08, 2022 | 81.63 | 83.11 | 81.52 | 83.07 | 5,049,055 | +1.45(+1.77%) |
Feb 07, 2022 | 81.73 | 82.05 | 80.86 | 81.63 | 2,848,169 | +0.15(+0.18%) |
Feb 04, 2022 | 80.49 | 81.98 | 79.96 | 81.48 | 3,909,150 | +0.57(+0.71%) |
Feb 03, 2022 | 80.28 | 81.01 | 80.90 | 4,879,675 | +0.52(+0.64%) | |
Feb 02, 2022 | 79.46 | 80.50 | 78.90 | 80.39 | 3,409,326 | +0.58(+0.73%) |