Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.68 | 71.91 | 71.57 | 71.60 | 7,577,265 | -0.49(-0.68%) |
Apr 28, 2022 | 71.93 | 72.09 | 71.83 | 72.09 | 8,134,193 | -0.03(-0.04%) |
Apr 27, 2022 | 72.35 | 72.42 | 72.04 | 72.12 | 11,563,308 | -0.23(-0.31%) |
Apr 26, 2022 | 72.47 | 72.51 | 72.27 | 72.34 | 9,404,031 | +0.19(+0.26%) |
Apr 25, 2022 | 72.05 | 72.38 | 72.05 | 72.15 | 6,482,215 | +0.45(+0.63%) |
Apr 22, 2022 | 71.59 | 71.86 | 71.51 | 71.70 | 9,178,590 | -0.09(-0.13%) |
Apr 21, 2022 | 72.06 | 72.07 | 71.58 | 71.80 | 8,374,831 | -0.39(-0.53%) |
Apr 20, 2022 | 71.99 | 72.28 | 71.95 | 72.18 | 7,838,586 | +0.45(+0.63%) |
Apr 19, 2022 | 71.92 | 72.03 | 71.70 | 71.73 | 12,309,963 | -0.45(-0.62%) |
Apr 18, 2022 | 72.43 | 72.43 | 72.15 | 72.18 | 7,648,713 | -0.23(-0.32%) |
Apr 14, 2022 | 72.89 | 72.92 | 72.37 | 72.42 | 7,498,297 | -0.50(-0.68%) |
Apr 13, 2022 | 72.91 | 73.16 | 72.90 | 72.91 | 8,289,908 | +0.08(+0.12%) |
Apr 12, 2022 | 72.94 | 73.06 | 72.79 | 72.83 | 8,692,071 | +0.23(+0.32%) |
Apr 11, 2022 | 72.74 | 72.77 | 72.52 | 72.59 | 8,363,703 | -0.34(-0.46%) |
Apr 08, 2022 | 72.98 | 73.13 | 72.84 | 72.93 | 9,566,251 | -0.39(-0.54%) |
Apr 07, 2022 | 73.39 | 73.47 | 73.21 | 73.33 | 9,745,002 | -0.15(-0.20%) |
Apr 06, 2022 | 73.31 | 73.68 | 73.20 | 73.48 | 9,204,172 | -0.23(-0.31%) |
Apr 05, 2022 | 74.24 | 74.26 | 73.66 | 73.70 | 7,402,693 | -0.75(-1.01%) |
Apr 04, 2022 | 74.44 | 74.46 | 74.21 | 74.46 | 9,675,706 | +0.06(+0.08%) |
Apr 01, 2022 | 74.08 | 74.52 | 74.02 | 74.40 | 6,732,655 | -0.16(-0.22%) |
Mar 31, 2022 | 74.54 | 74.68 | 74.47 | 74.56 | 8,794,843 | +0.06(+0.08%) |
Mar 30, 2022 | 74.14 | 74.53 | 74.13 | 74.50 | 7,544,258 | +0.17(+0.23%) |
Mar 29, 2022 | 74.13 | 74.36 | 74.04 | 74.34 | 7,799,029 | +0.33(+0.44%) |
Mar 28, 2022 | 73.88 | 74.09 | 73.82 | 74.01 | 7,994,521 | +0.22(+0.29%) |
Mar 25, 2022 | 74.15 | 74.15 | 73.69 | 73.79 | 22,800,460 | -0.66(-0.88%) |
Mar 24, 2022 | 74.18 | 74.47 | 74.15 | 74.45 | 20,170,116 | -0.09(-0.13%) |
Mar 23, 2022 | 74.36 | 74.54 | 74.19 | 74.54 | 9,518,398 | +0.34(+0.45%) |
Mar 22, 2022 | 74.19 | 74.28 | 74.10 | 74.20 | 6,921,803 | -0.19(-0.25%) |
Mar 21, 2022 | 74.80 | 74.83 | 74.35 | 74.39 | 7,289,178 | -0.77(-1.02%) |
Mar 18, 2022 | 75.06 | 75.21 | 75.03 | 75.16 | 9,490,288 | +0.22(+0.29%) |
Mar 17, 2022 | 75.01 | 75.14 | 74.89 | 74.94 | 7,227,019 | +0.07(+0.09%) |
Mar 16, 2022 | 74.78 | 74.88 | 74.39 | 74.88 | 8,725,858 | +0.11(+0.15%) |
Mar 15, 2022 | 74.94 | 75.00 | 74.67 | 74.77 | 6,683,461 | +0.12(+0.16%) |
Mar 14, 2022 | 74.93 | 74.94 | 74.63 | 74.64 | 20,513,374 | -0.69(-0.92%) |
Mar 11, 2022 | 75.37 | 75.45 | 75.30 | 75.34 | 8,409,934 | -0.06(-0.07%) |
Mar 10, 2022 | 75.54 | 75.56 | 75.26 | 75.39 | 8,813,578 | -0.40(-0.53%) |
Mar 09, 2022 | 75.84 | 75.93 | 75.73 | 75.80 | 6,147,128 | -0.21(-0.27%) |
Mar 08, 2022 | 75.98 | 76.05 | 75.90 | 76.00 | 9,138,005 | -0.36(-0.47%) |
Mar 07, 2022 | 76.43 | 76.61 | 76.29 | 76.36 | 6,854,740 | -0.38(-0.49%) |
Mar 04, 2022 | 76.76 | 76.89 | 76.65 | 76.74 | 8,579,992 | +0.27(+0.36%) |
Mar 03, 2022 | 76.37 | 76.51 | 76.26 | 76.46 | 11,039,004 | +0.34(+0.44%) |
Mar 02, 2022 | 76.74 | 76.78 | 76.13 | 76.13 | 6,925,110 | -0.95(-1.23%) |
Mar 01, 2022 | 76.90 | 77.33 | 76.89 | 77.07 | 9,940,229 | +0.40(+0.52%) |
Feb 28, 2022 | 76.43 | 76.70 | 76.41 | 76.67 | 6,939,118 | +0.56(+0.74%) |
Feb 25, 2022 | 76.00 | 76.12 | 75.94 | 76.11 | 6,328,793 | +0.07(+0.09%) |
Feb 24, 2022 | 76.17 | 76.26 | 75.95 | 76.04 | 9,491,986 | +0.17(+0.22%) |
Feb 23, 2022 | 76.09 | 76.11 | 75.87 | 75.87 | 8,482,531 | -0.38(-0.50%) |
Feb 22, 2022 | 76.17 | 76.26 | 76.09 | 76.26 | 7,543,440 | -0.05(-0.06%) |
Feb 18, 2022 | 76.31 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 76.09 | 76.27 | 76.04 | 76.17 | 7,301,488 | +0.17(+0.22%) |
Feb 16, 2022 | 76.03 | 76.05 | 75.77 | 76.01 | 7,629,279 | +0.10(+0.14%) |
Feb 15, 2022 | 75.97 | 76.07 | 75.89 | 75.90 | 7,192,125 | -0.16(-0.21%) |
Feb 14, 2022 | 76.17 | 76.24 | 75.98 | 76.06 | 6,733,057 | -0.43(-0.56%) |
Feb 11, 2022 | 76.23 | 76.55 | 75.95 | 76.49 | 11,861,157 | +0.50(+0.65%) |
Feb 10, 2022 | 76.40 | 76.46 | 76.00 | 76.00 | 9,474,661 | -0.70(-0.92%) |
Feb 09, 2022 | 76.77 | 76.88 | 76.69 | 76.70 | 6,262,874 | +0.06(+0.07%) |
Feb 08, 2022 | 76.73 | 76.75 | 76.64 | 76.64 | 7,187,655 | -0.25(-0.33%) |
Feb 07, 2022 | 76.83 | 76.95 | 76.76 | 76.89 | 6,680,393 | +0.07(+0.09%) |
Feb 04, 2022 | 76.93 | 76.95 | 76.76 | 76.83 | 8,276,822 | -0.48(-0.62%) |
Feb 03, 2022 | 77.32 | 77.38 | 77.31 | 6,584,938 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.62 | 77.81 | 77.60 | 77.63 | 7,745,189 | +0.11(+0.14%) |