Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 67.61 | 68.15 | 66.87 | 66.97 | 45,515 | +0.63(+0.95%) |
Apr 28, 2022 | 66.32 | 66.47 | 65.37 | 66.34 | 30,861 | +0.95(+1.45%) |
Apr 27, 2022 | 64.89 | 65.82 | 64.89 | 65.39 | 77,128 | +0.82(+1.27%) |
Apr 26, 2022 | 65.54 | 65.97 | 64.57 | 64.57 | 73,061 | -1.44(-2.17%) |
Apr 25, 2022 | 65.08 | 66.04 | 65.08 | 66.00 | 77,264 | -0.31(-0.46%) |
Apr 22, 2022 | 66.88 | 67.37 | 66.30 | 66.31 | 41,057 | -0.27(-0.40%) |
Apr 21, 2022 | 67.95 | 67.95 | 66.58 | 66.58 | 58,076 | -1.44(-2.11%) |
Apr 20, 2022 | 68.63 | 68.63 | 67.94 | 68.01 | 55,109 | -0.57(-0.84%) |
Apr 19, 2022 | 67.97 | 68.59 | 67.76 | 68.59 | 39,453 | -0.08(-0.11%) |
Apr 18, 2022 | 68.50 | 69.10 | 68.50 | 68.66 | 57,423 | -0.50(-0.72%) |
Apr 14, 2022 | 69.78 | 69.78 | 69.11 | 69.16 | 77,734 | -0.87(-1.24%) |
Apr 13, 2022 | 69.40 | 70.15 | 69.40 | 70.03 | 67,321 | +1.14(+1.65%) |
Apr 12, 2022 | 69.56 | 69.67 | 68.80 | 68.89 | 38,810 | -0.20(-0.29%) |
Apr 11, 2022 | 69.55 | 69.59 | 69.01 | 69.09 | 58,440 | -1.07(-1.53%) |
Apr 08, 2022 | 70.44 | 70.63 | 70.17 | 70.17 | 30,818 | -0.11(-0.15%) |
Apr 07, 2022 | 70.45 | 70.54 | 69.88 | 70.27 | 44,031 | -0.63(-0.89%) |
Apr 06, 2022 | 71.35 | 71.53 | 70.58 | 70.90 | 30,057 | -1.02(-1.42%) |
Apr 05, 2022 | 73.16 | 73.16 | 71.79 | 71.93 | 40,411 | -1.36(-1.85%) |
Apr 04, 2022 | 72.91 | 73.35 | 72.71 | 73.29 | 33,904 | +1.61(+2.24%) |
Apr 01, 2022 | 72.19 | 72.33 | 71.30 | 71.68 | 30,472 | +1.00(+1.42%) |
Mar 31, 2022 | 71.59 | 71.59 | 70.53 | 70.67 | 47,550 | -1.17(-1.63%) |
Mar 30, 2022 | 71.80 | 72.57 | 71.77 | 71.84 | 68,051 | -0.37(-0.52%) |
Mar 29, 2022 | 71.91 | 72.73 | 71.85 | 72.21 | 46,288 | +1.31(+1.85%) |
Mar 28, 2022 | 70.73 | 70.97 | 70.34 | 70.90 | 145,838 | +0.35(+0.50%) |
Mar 25, 2022 | 70.46 | 70.75 | 70.19 | 70.55 | 21,199 | -0.85(-1.19%) |
Mar 24, 2022 | 71.12 | 71.60 | 70.75 | 71.40 | 39,342 | +0.12(+0.17%) |
Mar 23, 2022 | 71.07 | 72.03 | 70.86 | 71.28 | 79,135 | -0.54(-0.75%) |
Mar 22, 2022 | 71.53 | 72.17 | 71.46 | 71.81 | 156,684 | +1.36(+1.93%) |
Mar 21, 2022 | 70.80 | 70.80 | 70.12 | 70.45 | 110,982 | -1.59(-2.21%) |
Mar 18, 2022 | 70.12 | 72.30 | 70.12 | 72.04 | 59,487 | +1.23(+1.74%) |
Mar 17, 2022 | 70.74 | 70.99 | 69.98 | 70.81 | 90,989 | -0.37(-0.52%) |
Mar 16, 2022 | 68.40 | 71.18 | 68.18 | 71.18 | 68,058 | +5.74(+8.77%) |
Mar 15, 2022 | 64.55 | 65.60 | 64.19 | 65.44 | 70,762 | +0.17(+0.26%) |
Mar 14, 2022 | 66.21 | 66.92 | 65.07 | 65.27 | 224,395 | -1.72(-2.57%) |
Mar 11, 2022 | 69.11 | 69.11 | 66.99 | 66.99 | 138,260 | -1.76(-2.56%) |
Mar 10, 2022 | 69.25 | 69.25 | 68.37 | 68.75 | 51,557 | -1.56(-2.22%) |
Mar 09, 2022 | 69.29 | 70.42 | 69.29 | 70.31 | 121,573 | +1.81(+2.64%) |
Mar 08, 2022 | 68.28 | 69.26 | 67.82 | 68.50 | 224,137 | +0.11(+0.15%) |
Mar 07, 2022 | 69.83 | 70.30 | 68.32 | 68.40 | 146,462 | -2.89(-4.05%) |
Mar 04, 2022 | 71.41 | 71.71 | 70.88 | 71.29 | 80,575 | -1.42(-1.95%) |
Mar 03, 2022 | 73.80 | 73.80 | 72.66 | 72.70 | 141,945 | -1.06(-1.44%) |
Mar 02, 2022 | 73.57 | 74.10 | 72.97 | 73.76 | 53,850 | +0.19(+0.26%) |
Mar 01, 2022 | 73.73 | 74.54 | 73.31 | 73.57 | 177,592 | -0.64(-0.86%) |
Feb 28, 2022 | 73.36 | 74.47 | 73.36 | 74.21 | 111,149 | -0.57(-0.77%) |
Feb 25, 2022 | 73.96 | 74.90 | 74.02 | 74.79 | 61,959 | +1.04(+1.41%) |
Feb 24, 2022 | 71.21 | 73.75 | 71.21 | 73.75 | 136,506 | -0.85(-1.14%) |
Feb 23, 2022 | 75.84 | 75.89 | 74.53 | 74.60 | 118,946 | -0.74(-0.98%) |
Feb 22, 2022 | 75.64 | 75.90 | 75.02 | 75.33 | 87,257 | -1.10(-1.44%) |
Feb 18, 2022 | 76.43 | 0 | -0.73(-0.94%) | |||
Feb 17, 2022 | 77.74 | 77.98 | 77.03 | 77.16 | 50,835 | -0.72(-0.92%) |
Feb 16, 2022 | 77.33 | 78.07 | 77.32 | 77.88 | 32,266 | +0.35(+0.46%) |
Feb 15, 2022 | 76.99 | 77.58 | 76.79 | 77.53 | 238,771 | +1.54(+2.03%) |
Feb 14, 2022 | 76.50 | 76.50 | 75.54 | 75.99 | 127,303 | -0.76(-0.99%) |
Feb 11, 2022 | 77.95 | 78.20 | 76.57 | 76.74 | 41,018 | -1.16(-1.49%) |
Feb 10, 2022 | 77.85 | 78.89 | 77.55 | 77.90 | 55,582 | -0.60(-0.77%) |
Feb 09, 2022 | 78.05 | 78.55 | 77.83 | 78.50 | 176,868 | +1.28(+1.66%) |
Feb 08, 2022 | 76.24 | 77.22 | 76.24 | 77.22 | 36,167 | +0.67(+0.88%) |
Feb 07, 2022 | 76.36 | 76.96 | 76.36 | 76.55 | 54,562 | -0.24(-0.31%) |
Feb 04, 2022 | 76.23 | 77.07 | 76.04 | 76.79 | 27,751 | +0.38(+0.50%) |
Feb 03, 2022 | 76.11 | 76.41 | 115,971 | -1.00(-1.30%) | ||
Feb 02, 2022 | 77.05 | 77.61 | 76.94 | 77.41 | 75,289 | -0.02(-0.02%) |