Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.03 | 71.25 | 70.91 | 70.94 | 7,647,201 | -0.48(-0.68%) |
Apr 28, 2022 | 71.27 | 71.43 | 71.18 | 71.43 | 8,209,269 | -0.03(-0.04%) |
Apr 27, 2022 | 71.69 | 71.76 | 71.38 | 71.46 | 11,670,034 | -0.22(-0.31%) |
Apr 26, 2022 | 71.81 | 71.85 | 71.61 | 71.68 | 9,490,827 | +0.19(+0.26%) |
Apr 25, 2022 | 71.39 | 71.72 | 71.39 | 71.49 | 6,542,044 | +0.45(+0.63%) |
Apr 22, 2022 | 70.93 | 71.20 | 70.86 | 71.05 | 9,263,305 | -0.09(-0.13%) |
Apr 21, 2022 | 71.40 | 71.41 | 70.92 | 71.14 | 8,452,128 | -0.38(-0.53%) |
Apr 20, 2022 | 71.33 | 71.61 | 71.29 | 71.52 | 7,910,934 | +0.45(+0.63%) |
Apr 19, 2022 | 71.26 | 71.37 | 71.05 | 71.07 | 12,423,580 | -0.45(-0.62%) |
Apr 18, 2022 | 71.76 | 71.77 | 71.49 | 71.52 | 7,719,308 | -0.23(-0.32%) |
Apr 14, 2022 | 72.22 | 72.26 | 71.71 | 71.75 | 7,567,504 | -0.49(-0.68%) |
Apr 13, 2022 | 72.25 | 72.49 | 72.23 | 72.25 | 8,366,422 | +0.08(+0.12%) |
Apr 12, 2022 | 72.28 | 72.39 | 72.13 | 72.16 | 8,772,296 | +0.23(+0.32%) |
Apr 11, 2022 | 72.07 | 72.10 | 71.86 | 71.93 | 8,440,898 | -0.34(-0.46%) |
Apr 08, 2022 | 72.31 | 72.46 | 72.17 | 72.27 | 9,654,545 | -0.39(-0.54%) |
Apr 07, 2022 | 72.72 | 72.80 | 72.55 | 72.66 | 9,834,946 | -0.15(-0.20%) |
Apr 06, 2022 | 72.64 | 73.00 | 72.53 | 72.81 | 9,289,124 | -0.22(-0.31%) |
Apr 05, 2022 | 73.56 | 73.58 | 72.98 | 73.03 | 7,471,018 | -0.74(-1.01%) |
Apr 04, 2022 | 73.76 | 73.78 | 73.53 | 73.77 | 9,765,010 | +0.06(+0.08%) |
Apr 01, 2022 | 73.40 | 73.84 | 73.35 | 73.72 | 6,794,795 | -0.16(-0.22%) |
Mar 31, 2022 | 73.86 | 74.00 | 73.79 | 73.88 | 8,876,011 | +0.06(+0.08%) |
Mar 30, 2022 | 73.46 | 73.85 | 73.45 | 73.82 | 7,613,884 | +0.17(+0.23%) |
Mar 29, 2022 | 73.45 | 73.68 | 73.37 | 73.66 | 7,871,007 | +0.33(+0.44%) |
Mar 28, 2022 | 73.20 | 73.41 | 73.15 | 73.33 | 8,068,302 | +0.21(+0.29%) |
Mar 25, 2022 | 73.47 | 73.47 | 73.01 | 73.12 | 23,010,888 | -0.65(-0.88%) |
Mar 24, 2022 | 73.50 | 73.79 | 73.47 | 73.77 | 20,356,268 | -0.09(-0.13%) |
Mar 23, 2022 | 73.68 | 73.86 | 73.51 | 73.86 | 9,606,244 | +0.33(+0.45%) |
Mar 22, 2022 | 73.52 | 73.60 | 73.43 | 73.53 | 6,985,685 | -0.19(-0.25%) |
Mar 21, 2022 | 74.12 | 74.15 | 73.67 | 73.71 | 7,356,450 | -0.76(-1.02%) |
Mar 18, 2022 | 74.37 | 74.52 | 74.34 | 74.47 | 9,577,874 | +0.21(+0.29%) |
Mar 17, 2022 | 74.32 | 74.45 | 74.20 | 74.26 | 7,293,718 | +0.06(+0.09%) |
Mar 16, 2022 | 74.09 | 74.19 | 73.71 | 74.19 | 8,806,389 | +0.11(+0.15%) |
Mar 15, 2022 | 74.25 | 74.32 | 73.99 | 74.08 | 6,745,143 | +0.12(+0.16%) |
Mar 14, 2022 | 74.24 | 74.25 | 73.95 | 73.96 | 20,702,694 | -0.69(-0.92%) |
Mar 11, 2022 | 74.68 | 74.76 | 74.61 | 74.65 | 8,487,549 | -0.06(-0.07%) |
Mar 10, 2022 | 74.84 | 74.87 | 74.58 | 74.71 | 8,894,919 | -0.40(-0.53%) |
Mar 09, 2022 | 75.14 | 75.23 | 75.04 | 75.10 | 6,203,860 | -0.20(-0.27%) |
Mar 08, 2022 | 75.28 | 75.35 | 75.21 | 75.31 | 9,222,340 | -0.35(-0.47%) |
Mar 07, 2022 | 75.73 | 75.91 | 75.59 | 75.66 | 6,918,003 | -0.37(-0.49%) |
Mar 04, 2022 | 76.06 | 76.18 | 75.95 | 76.03 | 8,659,177 | +0.27(+0.36%) |
Mar 03, 2022 | 75.67 | 75.82 | 75.56 | 75.76 | 11,140,883 | +0.33(+0.44%) |
Mar 02, 2022 | 76.03 | 76.08 | 75.43 | 75.43 | 6,989,023 | -0.94(-1.23%) |
Mar 01, 2022 | 76.20 | 76.62 | 76.19 | 76.37 | 10,031,968 | +0.40(+0.52%) |
Feb 28, 2022 | 75.73 | 76.00 | 75.71 | 75.97 | 7,003,150 | +0.56(+0.74%) |
Feb 25, 2022 | 75.30 | 75.42 | 75.25 | 75.41 | 6,387,193 | +0.06(+0.09%) |
Feb 24, 2022 | 75.48 | 75.56 | 75.25 | 75.35 | 9,579,576 | +0.17(+0.22%) |
Feb 23, 2022 | 75.39 | 75.41 | 75.18 | 75.18 | 8,560,806 | -0.38(-0.50%) |
Feb 22, 2022 | 75.48 | 75.56 | 75.40 | 75.56 | 7,613,049 | -0.05(-0.06%) |
Feb 18, 2022 | 75.61 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.39 | 75.57 | 75.35 | 75.48 | 7,368,865 | +0.17(+0.22%) |
Feb 16, 2022 | 75.34 | 75.35 | 75.08 | 75.31 | 7,699,680 | +0.10(+0.14%) |
Feb 15, 2022 | 75.27 | 75.38 | 75.19 | 75.21 | 7,258,492 | -0.16(-0.21%) |
Feb 14, 2022 | 75.47 | 75.54 | 75.28 | 75.37 | 6,795,188 | -0.43(-0.56%) |
Feb 11, 2022 | 75.53 | 75.85 | 75.26 | 75.79 | 11,970,608 | +0.49(+0.65%) |
Feb 10, 2022 | 75.70 | 75.76 | 75.30 | 75.30 | 9,562,091 | -0.70(-0.92%) |
Feb 09, 2022 | 76.07 | 76.17 | 75.99 | 76.00 | 6,320,666 | +0.06(+0.07%) |
Feb 08, 2022 | 76.03 | 76.05 | 75.94 | 75.94 | 7,253,980 | -0.25(-0.33%) |
Feb 07, 2022 | 76.13 | 76.25 | 76.06 | 76.19 | 6,742,038 | +0.06(+0.09%) |
Feb 04, 2022 | 76.23 | 76.25 | 76.06 | 76.13 | 8,353,198 | -0.47(-0.62%) |
Feb 03, 2022 | 76.61 | 76.67 | 76.60 | 6,645,702 | -0.32(-0.42%) | |
Feb 02, 2022 | 76.92 | 77.10 | 76.89 | 76.92 | 7,816,659 | +0.11(+0.14%) |