Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.90 | 72.13 | 71.78 | 71.82 | 7,554,340 | -0.49(-0.68%) |
Apr 28, 2022 | 72.15 | 72.31 | 72.05 | 72.31 | 8,109,583 | -0.03(-0.04%) |
Apr 27, 2022 | 72.57 | 72.64 | 72.26 | 72.33 | 11,528,323 | -0.23(-0.31%) |
Apr 26, 2022 | 72.69 | 72.73 | 72.49 | 72.56 | 9,375,579 | +0.19(+0.26%) |
Apr 25, 2022 | 72.27 | 72.60 | 72.27 | 72.37 | 6,462,603 | +0.45(+0.63%) |
Apr 22, 2022 | 71.81 | 72.08 | 71.73 | 71.92 | 9,150,820 | -0.09(-0.13%) |
Apr 21, 2022 | 72.28 | 72.29 | 71.80 | 72.01 | 8,349,493 | -0.39(-0.53%) |
Apr 20, 2022 | 72.21 | 72.49 | 72.17 | 72.40 | 7,814,871 | +0.45(+0.63%) |
Apr 19, 2022 | 72.14 | 72.25 | 71.92 | 71.95 | 12,272,719 | -0.45(-0.62%) |
Apr 18, 2022 | 72.65 | 72.65 | 72.37 | 72.40 | 7,625,572 | -0.24(-0.32%) |
Apr 14, 2022 | 73.11 | 73.14 | 72.59 | 72.64 | 7,475,611 | -0.50(-0.68%) |
Apr 13, 2022 | 73.14 | 73.38 | 73.12 | 73.14 | 8,264,827 | +0.08(+0.12%) |
Apr 12, 2022 | 73.16 | 73.28 | 73.01 | 73.05 | 8,665,773 | +0.24(+0.32%) |
Apr 11, 2022 | 72.96 | 72.99 | 72.74 | 72.81 | 8,338,399 | -0.34(-0.46%) |
Apr 08, 2022 | 73.20 | 73.35 | 73.06 | 73.15 | 9,537,308 | -0.40(-0.54%) |
Apr 07, 2022 | 73.62 | 73.70 | 73.44 | 73.55 | 9,715,519 | -0.15(-0.20%) |
Apr 06, 2022 | 73.53 | 73.90 | 73.42 | 73.70 | 9,176,325 | -0.23(-0.31%) |
Apr 05, 2022 | 74.46 | 74.48 | 73.88 | 73.93 | 7,380,297 | -0.75(-1.01%) |
Apr 04, 2022 | 74.66 | 74.69 | 74.43 | 74.68 | 9,646,432 | +0.06(+0.08%) |
Apr 01, 2022 | 74.30 | 74.75 | 74.25 | 74.62 | 6,712,285 | -0.16(-0.22%) |
Mar 31, 2022 | 74.77 | 74.91 | 74.70 | 74.79 | 8,768,234 | +0.06(+0.08%) |
Mar 30, 2022 | 74.36 | 74.75 | 74.35 | 74.73 | 7,521,433 | +0.17(+0.23%) |
Mar 29, 2022 | 74.35 | 74.59 | 74.27 | 74.56 | 7,775,433 | +0.33(+0.44%) |
Mar 28, 2022 | 74.10 | 74.32 | 74.05 | 74.23 | 7,970,333 | +0.22(+0.29%) |
Mar 25, 2022 | 74.37 | 74.37 | 73.91 | 74.02 | 22,731,478 | -0.66(-0.88%) |
Mar 24, 2022 | 74.40 | 74.69 | 74.38 | 74.67 | 20,109,092 | -0.09(-0.13%) |
Mar 23, 2022 | 74.59 | 74.77 | 74.41 | 74.77 | 9,489,600 | +0.34(+0.45%) |
Mar 22, 2022 | 74.42 | 74.51 | 74.33 | 74.43 | 6,900,861 | -0.19(-0.25%) |
Mar 21, 2022 | 75.03 | 75.06 | 74.58 | 74.62 | 7,267,124 | -0.77(-1.02%) |
Mar 18, 2022 | 75.28 | 75.44 | 75.26 | 75.39 | 9,461,575 | +0.22(+0.29%) |
Mar 17, 2022 | 75.24 | 75.37 | 75.12 | 75.17 | 7,205,154 | +0.07(+0.09%) |
Mar 16, 2022 | 75.00 | 75.11 | 74.61 | 75.11 | 8,699,458 | +0.11(+0.15%) |
Mar 15, 2022 | 75.16 | 75.23 | 74.90 | 74.99 | 6,663,240 | +0.12(+0.16%) |
Mar 14, 2022 | 75.15 | 75.17 | 74.86 | 74.87 | 20,451,312 | -0.70(-0.92%) |
Mar 11, 2022 | 75.60 | 75.68 | 75.53 | 75.57 | 8,384,489 | -0.06(-0.07%) |
Mar 10, 2022 | 75.76 | 75.79 | 75.49 | 75.62 | 8,786,912 | -0.40(-0.53%) |
Mar 09, 2022 | 76.07 | 76.16 | 75.96 | 76.03 | 6,128,530 | -0.21(-0.27%) |
Mar 08, 2022 | 76.21 | 76.28 | 76.13 | 76.23 | 9,110,358 | -0.36(-0.47%) |
Mar 07, 2022 | 76.66 | 76.85 | 76.52 | 76.59 | 6,834,001 | -0.38(-0.49%) |
Mar 04, 2022 | 77.00 | 77.12 | 76.88 | 76.97 | 8,554,033 | +0.27(+0.36%) |
Mar 03, 2022 | 76.60 | 76.75 | 76.49 | 76.70 | 11,005,605 | +0.34(+0.44%) |
Mar 02, 2022 | 76.97 | 77.02 | 76.36 | 76.36 | 6,904,159 | -0.95(-1.23%) |
Mar 01, 2022 | 77.14 | 77.56 | 77.13 | 77.31 | 9,910,155 | +0.40(+0.52%) |
Feb 28, 2022 | 76.66 | 76.93 | 76.64 | 76.90 | 6,918,124 | +0.56(+0.74%) |
Feb 25, 2022 | 76.23 | 76.35 | 76.17 | 76.34 | 6,309,645 | +0.07(+0.09%) |
Feb 24, 2022 | 76.41 | 76.49 | 76.18 | 76.27 | 9,463,268 | +0.17(+0.22%) |
Feb 23, 2022 | 76.32 | 76.34 | 76.11 | 76.11 | 8,456,867 | -0.38(-0.50%) |
Feb 22, 2022 | 76.41 | 76.49 | 76.32 | 76.49 | 7,520,617 | -0.05(-0.06%) |
Feb 18, 2022 | 76.54 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 76.32 | 76.50 | 76.27 | 76.41 | 7,279,398 | +0.17(+0.22%) |
Feb 16, 2022 | 76.26 | 76.28 | 76.00 | 76.24 | 7,606,196 | +0.10(+0.14%) |
Feb 15, 2022 | 76.20 | 76.30 | 76.12 | 76.13 | 7,170,365 | -0.16(-0.21%) |
Feb 14, 2022 | 76.40 | 76.47 | 76.21 | 76.29 | 6,712,686 | -0.43(-0.56%) |
Feb 11, 2022 | 76.46 | 76.78 | 76.18 | 76.72 | 11,825,271 | +0.50(+0.65%) |
Feb 10, 2022 | 76.63 | 76.69 | 76.23 | 76.23 | 9,445,995 | -0.70(-0.92%) |
Feb 09, 2022 | 77.01 | 77.11 | 76.92 | 76.93 | 6,243,925 | +0.06(+0.07%) |
Feb 08, 2022 | 76.96 | 76.98 | 76.87 | 76.87 | 7,165,908 | -0.25(-0.33%) |
Feb 07, 2022 | 77.06 | 77.18 | 76.99 | 77.13 | 6,660,182 | +0.07(+0.09%) |
Feb 04, 2022 | 77.17 | 77.18 | 76.99 | 77.06 | 8,251,780 | -0.48(-0.62%) |
Feb 03, 2022 | 77.55 | 77.62 | 77.54 | 6,565,016 | -0.33(-0.42%) | |
Feb 02, 2022 | 77.86 | 78.05 | 77.83 | 77.87 | 7,721,755 | +0.11(+0.14%) |