Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.05 | 68.91 | 67.94 | 68.17 | 2,170,069 | -0.80(-1.15%) |
Apr 28, 2022 | 68.59 | 68.98 | 68.42 | 68.97 | 1,003,365 | +0.05(+0.07%) |
Apr 27, 2022 | 69.57 | 71.72 | 68.85 | 68.92 | 7,143,401 | -0.78(-1.11%) |
Apr 26, 2022 | 69.78 | 70.00 | 69.37 | 69.69 | 1,068,398 | +0.65(+0.93%) |
Apr 25, 2022 | 69.14 | 69.57 | 68.99 | 69.05 | 1,116,893 | +0.64(+0.93%) |
Apr 22, 2022 | 68.43 | 69.11 | 68.28 | 68.41 | 687,976 | -0.32(-0.46%) |
Apr 21, 2022 | 68.82 | 68.86 | 67.92 | 68.73 | 4,503,401 | -0.57(-0.82%) |
Apr 20, 2022 | 68.51 | 69.43 | 68.34 | 69.30 | 4,082,885 | +1.35(+1.98%) |
Apr 19, 2022 | 67.90 | 68.24 | 67.70 | 67.95 | 1,270,296 | -0.57(-0.83%) |
Apr 18, 2022 | 68.86 | 68.97 | 68.25 | 68.53 | 1,026,025 | -0.26(-0.38%) |
Apr 14, 2022 | 69.95 | 70.00 | 68.73 | 68.79 | 1,157,681 | -1.33(-1.89%) |
Apr 13, 2022 | 70.05 | 70.70 | 69.99 | 70.12 | 1,050,680 | +0.15(+0.21%) |
Apr 12, 2022 | 70.53 | 70.58 | 69.84 | 69.97 | 1,531,522 | -0.12(-0.17%) |
Apr 11, 2022 | 70.40 | 70.56 | 69.73 | 70.09 | 1,793,306 | -1.01(-1.42%) |
Apr 08, 2022 | 71.27 | 71.44 | 70.64 | 71.10 | 1,175,430 | -0.70(-0.98%) |
Apr 07, 2022 | 71.63 | 71.94 | 71.28 | 71.80 | 2,201,681 | -0.55(-0.76%) |
Apr 06, 2022 | 71.82 | 72.79 | 71.79 | 72.35 | 2,197,315 | -0.60(-0.82%) |
Apr 05, 2022 | 74.16 | 74.16 | 72.82 | 72.95 | 1,982,455 | -1.57(-2.11%) |
Apr 04, 2022 | 74.76 | 74.79 | 74.11 | 74.52 | 1,410,435 | -0.51(-0.69%) |
Apr 01, 2022 | 73.76 | 75.31 | 73.62 | 75.04 | 2,158,673 | -0.03(-0.04%) |
Mar 31, 2022 | 74.73 | 75.11 | 74.61 | 75.07 | 2,796,307 | +0.48(+0.64%) |
Mar 30, 2022 | 73.68 | 74.71 | 73.67 | 74.59 | 1,594,691 | +0.48(+0.64%) |
Mar 29, 2022 | 73.92 | 74.46 | 73.55 | 74.11 | 11,726,817 | +0.64(+0.88%) |
Mar 28, 2022 | 73.29 | 73.95 | 73.16 | 73.47 | 1,669,090 | +0.55(+0.76%) |
Mar 25, 2022 | 73.45 | 73.45 | 72.45 | 72.92 | 2,927,767 | -1.04(-1.40%) |
Mar 24, 2022 | 73.59 | 74.36 | 73.53 | 73.95 | 1,518,420 | -0.56(-0.75%) |
Mar 23, 2022 | 73.42 | 74.58 | 73.17 | 74.51 | 2,054,859 | +1.43(+1.95%) |
Mar 22, 2022 | 73.25 | 73.38 | 72.90 | 73.09 | 2,046,256 | -0.78(-1.06%) |
Mar 21, 2022 | 74.47 | 74.66 | 73.66 | 73.87 | 2,799,020 | -1.69(-2.24%) |
Mar 18, 2022 | 75.13 | 75.65 | 75.13 | 75.56 | 1,743,726 | +0.81(+1.09%) |
Mar 17, 2022 | 75.32 | 75.59 | 74.39 | 74.75 | 4,019,335 | -0.57(-0.76%) |
Mar 16, 2022 | 74.82 | 75.43 | 73.99 | 75.32 | 2,588,746 | +0.63(+0.84%) |
Mar 15, 2022 | 75.38 | 75.54 | 74.53 | 74.69 | 2,244,351 | -0.19(-0.25%) |
Mar 14, 2022 | 75.37 | 75.45 | 74.83 | 74.88 | 2,899,255 | -1.62(-2.12%) |
Mar 11, 2022 | 76.24 | 76.79 | 76.15 | 76.50 | 2,525,834 | +0.22(+0.29%) |
Mar 10, 2022 | 76.48 | 75.92 | 76.28 | 3,657,104 | -0.96(-1.25%) | |
Mar 09, 2022 | 77.57 | 77.77 | 77.12 | 77.24 | 2,594,454 | -0.75(-0.96%) |
Mar 08, 2022 | 77.88 | 78.24 | 77.72 | 77.99 | 2,997,242 | -0.79(-1.01%) |
Mar 07, 2022 | 78.74 | 79.56 | 78.56 | 78.78 | 5,715,462 | -0.57(-0.72%) |
Mar 04, 2022 | 79.41 | 79.67 | 78.88 | 79.35 | 2,536,397 | +1.31(+1.67%) |
Mar 03, 2022 | 77.83 | 78.49 | 77.59 | 78.04 | 2,024,318 | +0.63(+0.81%) |
Mar 02, 2022 | 79.02 | 79.34 | 77.26 | 77.42 | 4,753,083 | -2.42(-3.03%) |
Mar 01, 2022 | 79.31 | 80.40 | 79.13 | 79.84 | 4,439,876 | +1.02(+1.30%) |
Feb 28, 2022 | 78.21 | 79.05 | 78.14 | 78.81 | 3,087,457 | +1.44(+1.87%) |
Feb 25, 2022 | 77.35 | 77.56 | 76.97 | 77.37 | 3,074,725 | +0.01(+0.01%) |
Feb 24, 2022 | 78.52 | 78.53 | 77.01 | 77.36 | 3,873,349 | +0.10(+0.13%) |
Feb 23, 2022 | 77.82 | 77.87 | 77.20 | 77.26 | 2,353,333 | -1.04(-1.33%) |
Feb 22, 2022 | 77.84 | 78.31 | 77.67 | 78.30 | 3,449,268 | +0.18(+0.23%) |
Feb 18, 2022 | 78.12 | 0 | +0.76(+0.98%) | |||
Feb 17, 2022 | 77.17 | 77.76 | 76.89 | 77.37 | 3,632,738 | +0.55(+0.72%) |
Feb 16, 2022 | 76.91 | 77.00 | 76.14 | 76.82 | 3,437,787 | +0.41(+0.54%) |
Feb 15, 2022 | 76.71 | 76.85 | 76.39 | 76.41 | 4,022,830 | -0.79(-1.03%) |
Feb 14, 2022 | 77.52 | 77.83 | 76.89 | 77.20 | 4,082,276 | -1.00(-1.28%) |
Feb 11, 2022 | 77.34 | 78.25 | 76.58 | 78.20 | 8,598,921 | +1.18(+1.54%) |
Feb 10, 2022 | 77.78 | 77.87 | 76.83 | 77.01 | 6,188,511 | -1.15(-1.47%) |
Feb 09, 2022 | 78.34 | 78.69 | 78.08 | 78.16 | 4,169,473 | +0.12(+0.16%) |
Feb 08, 2022 | 78.09 | 78.25 | 77.86 | 78.04 | 2,574,016 | -0.52(-0.66%) |
Feb 07, 2022 | 78.46 | 78.66 | 78.25 | 78.56 | 2,034,310 | +0.07(+0.10%) |
Feb 04, 2022 | 78.96 | 79.08 | 78.35 | 78.49 | 5,362,500 | -1.14(-1.43%) |
Feb 03, 2022 | 79.29 | 79.79 | 79.63 | 4,931,633 | -0.59(-0.73%) | |
Feb 02, 2022 | 80.07 | 80.90 | 80.04 | 80.21 | 2,611,935 | +0.27(+0.34%) |