Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.64 | 75.92 | 75.46 | 75.60 | 19,570,832 | -0.57(-0.75%) |
Apr 28, 2022 | 75.89 | 76.18 | 75.76 | 76.18 | 16,443,776 | +0.09(+0.12%) |
Apr 27, 2022 | 76.56 | 76.68 | 76.03 | 76.08 | 21,251,296 | -0.51(-0.67%) |
Apr 26, 2022 | 76.84 | 76.88 | 76.45 | 76.59 | 23,080,010 | +0.09(+0.12%) |
Apr 25, 2022 | 76.31 | 76.71 | 76.31 | 76.50 | 13,218,018 | +0.55(+0.72%) |
Apr 22, 2022 | 75.76 | 76.07 | 75.60 | 75.95 | 10,864,266 | -0.03(-0.04%) |
Apr 21, 2022 | 76.56 | 76.56 | 75.82 | 75.98 | 10,510,199 | -0.66(-0.86%) |
Apr 20, 2022 | 76.50 | 76.78 | 76.45 | 76.64 | 6,870,426 | +0.39(+0.51%) |
Apr 19, 2022 | 76.36 | 76.51 | 76.15 | 76.25 | 6,109,592 | -0.45(-0.59%) |
Apr 18, 2022 | 76.94 | 77.04 | 76.64 | 76.71 | 5,613,343 | -0.39(-0.50%) |
Apr 14, 2022 | 77.65 | 77.72 | 77.03 | 77.09 | 5,114,886 | -0.65(-0.83%) |
Apr 13, 2022 | 77.55 | 77.79 | 77.50 | 77.74 | 7,722,396 | +0.28(+0.36%) |
Apr 12, 2022 | 77.56 | 77.81 | 77.47 | 77.47 | 8,177,048 | +0.21(+0.28%) |
Apr 11, 2022 | 77.37 | 77.47 | 77.12 | 77.25 | 12,756,632 | -0.52(-0.67%) |
Apr 08, 2022 | 77.72 | 77.88 | 77.60 | 77.77 | 7,134,418 | -0.32(-0.40%) |
Apr 07, 2022 | 78.32 | 78.43 | 78.09 | 78.09 | 6,466,597 | -0.18(-0.23%) |
Apr 06, 2022 | 78.14 | 78.63 | 77.99 | 78.26 | 8,125,234 | -0.39(-0.49%) |
Apr 05, 2022 | 79.40 | 79.43 | 78.63 | 78.65 | 4,632,432 | -0.99(-1.25%) |
Apr 04, 2022 | 79.52 | 79.64 | 79.45 | 79.64 | 8,739,495 | +0.20(+0.26%) |
Apr 01, 2022 | 79.10 | 79.61 | 79.05 | 79.44 | 4,171,801 | -0.14(-0.17%) |
Mar 31, 2022 | 79.57 | 79.81 | 79.48 | 79.58 | 5,555,033 | +0.02(+0.02%) |
Mar 30, 2022 | 79.20 | 79.61 | 79.19 | 79.56 | 5,004,428 | +0.19(+0.24%) |
Mar 29, 2022 | 79.05 | 79.37 | 79.04 | 79.36 | 9,041,205 | +0.51(+0.64%) |
Mar 28, 2022 | 78.70 | 78.99 | 78.66 | 78.86 | 6,507,495 | +0.19(+0.25%) |
Mar 25, 2022 | 79.11 | 79.11 | 78.46 | 78.66 | 16,585,261 | -0.57(-0.72%) |
Mar 24, 2022 | 78.94 | 79.29 | 78.81 | 79.24 | 12,475,305 | -0.17(-0.21%) |
Mar 23, 2022 | 79.29 | 79.40 | 79.10 | 79.40 | 8,502,633 | +0.17(+0.21%) |
Mar 22, 2022 | 79.18 | 79.32 | 79.15 | 79.24 | 7,860,598 | -0.22(-0.28%) |
Mar 21, 2022 | 79.78 | 79.92 | 79.37 | 79.46 | 14,392,560 | -0.82(-1.03%) |
Mar 18, 2022 | 80.00 | 80.34 | 80.00 | 80.28 | 8,905,907 | +0.18(+0.22%) |
Mar 17, 2022 | 79.85 | 80.20 | 79.77 | 80.10 | 6,728,869 | +0.48(+0.60%) |
Mar 16, 2022 | 79.56 | 79.70 | 78.92 | 79.62 | 9,537,860 | +0.24(+0.30%) |
Mar 15, 2022 | 79.48 | 79.55 | 79.27 | 79.38 | 7,323,111 | +0.22(+0.28%) |
Mar 14, 2022 | 79.60 | 79.61 | 79.16 | 79.16 | 4,349,200 | -0.90(-1.12%) |
Mar 11, 2022 | 80.10 | 80.21 | 80.02 | 80.06 | 4,159,227 | -0.14(-0.17%) |
Mar 10, 2022 | 80.47 | 79.97 | 80.20 | 5,990,119 | -0.52(-0.64%) | |
Mar 09, 2022 | 80.66 | 80.86 | 80.66 | 80.71 | 6,612,617 | -0.06(-0.07%) |
Mar 08, 2022 | 80.83 | 80.98 | 80.61 | 80.77 | 8,791,969 | -0.55(-0.68%) |
Mar 07, 2022 | 81.50 | 81.74 | 81.23 | 81.33 | 4,882,123 | -0.68(-0.82%) |
Mar 04, 2022 | 82.16 | 82.25 | 81.93 | 82.00 | 5,324,189 | +0.19(+0.23%) |
Mar 03, 2022 | 81.80 | 81.92 | 81.67 | 81.82 | 7,149,992 | +0.19(+0.24%) |
Mar 02, 2022 | 82.11 | 82.19 | 81.60 | 81.62 | 9,781,172 | -0.87(-1.05%) |
Mar 01, 2022 | 82.34 | 82.85 | 82.34 | 82.49 | 7,249,019 | +0.35(+0.43%) |
Feb 28, 2022 | 81.77 | 82.14 | 81.77 | 82.14 | 5,090,676 | +0.66(+0.80%) |
Feb 25, 2022 | 81.36 | 81.48 | 81.32 | 81.48 | 5,580,798 | +0.17(+0.20%) |
Feb 24, 2022 | 81.16 | 81.47 | 81.13 | 81.32 | 9,341,877 | +0.12(+0.15%) |
Feb 23, 2022 | 81.47 | 81.48 | 81.18 | 81.20 | 6,564,668 | -0.42(-0.52%) |
Feb 22, 2022 | 81.56 | 81.65 | 81.47 | 81.62 | 4,842,130 | -0.12(-0.15%) |
Feb 18, 2022 | 81.74 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 81.68 | 81.80 | 81.62 | 81.73 | 7,005,454 | +0.17(+0.20%) |
Feb 16, 2022 | 81.61 | 81.62 | 81.33 | 81.57 | 7,355,906 | +0.06(+0.07%) |
Feb 15, 2022 | 81.60 | 81.76 | 81.50 | 81.51 | 9,972,318 | -0.18(-0.23%) |
Feb 14, 2022 | 81.76 | 81.97 | 81.67 | 81.70 | 12,016,856 | -0.48(-0.58%) |
Feb 11, 2022 | 81.87 | 82.24 | 81.61 | 82.18 | 14,396,400 | +0.54(+0.67%) |
Feb 10, 2022 | 82.09 | 82.21 | 81.63 | 81.63 | 6,476,974 | -0.86(-1.04%) |
Feb 09, 2022 | 82.47 | 82.65 | 82.44 | 82.49 | 4,295,784 | +0.18(+0.22%) |
Feb 08, 2022 | 82.42 | 82.45 | 82.29 | 82.31 | 6,189,864 | -0.23(-0.28%) |
Feb 07, 2022 | 82.39 | 82.59 | 82.33 | 82.54 | 2,916,998 | +0.07(+0.09%) |
Feb 04, 2022 | 82.52 | 82.52 | 82.26 | 82.46 | 6,509,336 | -0.54(-0.65%) |
Feb 03, 2022 | 83.09 | 83.00 | 4,398,369 | -0.47(-0.56%) | ||
Feb 02, 2022 | 83.49 | 83.65 | 83.44 | 83.47 | 4,089,247 | +0.06(+0.07%) |