Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.09 | 72.31 | 70.20 | 70.35 | 4,163,091 | -2.01(-2.78%) |
Apr 28, 2022 | 71.57 | 72.62 | 71.08 | 72.36 | 3,019,471 | +1.01(+1.42%) |
Apr 27, 2022 | 71.16 | 72.03 | 70.98 | 71.35 | 4,908,737 | +0.11(+0.16%) |
Apr 26, 2022 | 72.08 | 72.55 | 71.22 | 71.24 | 3,436,896 | -1.24(-1.71%) |
Apr 25, 2022 | 71.95 | 72.60 | 70.82 | 72.47 | 5,179,612 | +0.15(+0.21%) |
Apr 22, 2022 | 73.67 | 73.68 | 72.25 | 72.33 | 3,712,369 | -1.66(-2.25%) |
Apr 21, 2022 | 74.95 | 75.35 | 73.86 | 73.99 | 2,573,167 | -0.64(-0.86%) |
Apr 20, 2022 | 74.34 | 74.93 | 74.32 | 74.63 | 3,017,903 | +0.75(+1.02%) |
Apr 19, 2022 | 73.01 | 74.00 | 72.99 | 73.88 | 3,539,624 | +0.80(+1.09%) |
Apr 18, 2022 | 73.14 | 73.55 | 72.80 | 73.08 | 3,059,368 | -0.12(-0.17%) |
Apr 14, 2022 | 73.78 | 74.07 | 73.16 | 73.20 | 2,507,552 | -0.42(-0.57%) |
Apr 13, 2022 | 73.12 | 73.66 | 73.02 | 73.62 | 2,769,237 | +0.45(+0.61%) |
Apr 12, 2022 | 73.56 | 74.09 | 72.92 | 73.17 | 2,624,881 | -0.21(-0.29%) |
Apr 11, 2022 | 73.85 | 74.24 | 73.28 | 73.39 | 2,309,632 | -0.52(-0.70%) |
Apr 08, 2022 | 73.70 | 74.25 | 73.50 | 73.91 | 2,337,938 | +0.16(+0.21%) |
Apr 07, 2022 | 73.38 | 73.99 | 72.91 | 73.75 | 3,008,181 | +0.30(+0.41%) |
Apr 06, 2022 | 73.02 | 73.67 | 72.94 | 73.45 | 2,200,956 | +0.09(+0.13%) |
Apr 05, 2022 | 73.57 | 74.23 | 73.15 | 73.36 | 2,350,301 | -0.44(-0.59%) |
Apr 04, 2022 | 73.67 | 73.81 | 73.04 | 73.80 | 2,477,992 | +0.10(+0.14%) |
Apr 01, 2022 | 73.68 | 73.75 | 73.04 | 73.69 | 2,526,172 | +0.32(+0.43%) |
Mar 31, 2022 | 74.13 | 74.54 | 73.34 | 73.38 | 2,179,208 | -0.89(-1.20%) |
Mar 30, 2022 | 74.44 | 74.65 | 73.94 | 74.27 | 2,195,203 | -0.20(-0.26%) |
Mar 29, 2022 | 74.11 | 74.51 | 73.81 | 74.46 | 5,049,289 | +0.71(+0.96%) |
Mar 28, 2022 | 73.67 | 73.76 | 73.11 | 73.76 | 2,896,706 | -0.15(-0.20%) |
Mar 25, 2022 | 73.29 | 73.91 | 73.29 | 73.91 | 2,804,759 | +0.71(+0.97%) |
Mar 24, 2022 | 72.83 | 73.22 | 72.60 | 73.20 | 2,232,719 | +0.69(+0.95%) |
Mar 23, 2022 | 73.27 | 73.41 | 72.51 | 72.51 | 3,230,659 | -0.90(-1.22%) |
Mar 22, 2022 | 73.17 | 73.52 | 72.97 | 73.41 | 2,971,072 | +0.51(+0.70%) |
Mar 21, 2022 | 73.01 | 73.55 | 72.49 | 72.90 | 3,182,705 | +0.12(+0.17%) |
Mar 18, 2022 | 72.59 | 72.92 | 72.03 | 72.78 | 2,961,451 | +0.16(+0.22%) |
Mar 17, 2022 | 71.75 | 72.65 | 71.69 | 72.62 | 3,299,610 | +0.64(+0.89%) |
Mar 16, 2022 | 71.60 | 71.98 | 70.69 | 71.98 | 3,406,080 | +0.72(+1.01%) |
Mar 15, 2022 | 70.75 | 71.41 | 70.50 | 71.26 | 2,608,493 | +0.91(+1.30%) |
Mar 14, 2022 | 70.45 | 71.16 | 70.10 | 70.35 | 3,217,065 | +0.40(+0.57%) |
Mar 11, 2022 | 70.66 | 71.01 | 69.89 | 69.95 | 3,031,919 | -0.40(-0.56%) |
Mar 10, 2022 | 70.18 | 70.50 | 69.72 | 70.35 | 3,444,649 | -0.47(-0.67%) |
Mar 09, 2022 | 70.89 | 71.27 | 70.58 | 70.82 | 4,190,595 | +1.07(+1.54%) |
Mar 08, 2022 | 70.69 | 71.37 | 69.73 | 69.75 | 5,816,323 | -0.72(-1.02%) |
Mar 07, 2022 | 71.48 | 71.60 | 70.44 | 70.47 | 4,626,185 | -1.28(-1.78%) |
Mar 04, 2022 | 71.15 | 71.86 | 70.88 | 71.74 | 3,888,558 | -0.14(-0.19%) |
Mar 03, 2022 | 71.86 | 72.33 | 71.34 | 71.88 | 4,712,783 | +0.27(+0.37%) |
Mar 02, 2022 | 70.33 | 71.94 | 70.33 | 71.61 | 5,090,967 | +1.64(+2.34%) |
Mar 01, 2022 | 70.92 | 71.33 | 69.61 | 69.98 | 5,407,233 | -1.27(-1.78%) |
Feb 28, 2022 | 70.59 | 71.39 | 70.36 | 71.24 | 4,247,217 | -0.30(-0.41%) |
Feb 25, 2022 | 69.77 | 71.70 | 70.56 | 71.54 | 4,214,455 | +2.11(+3.03%) |
Feb 24, 2022 | 68.72 | 69.54 | 67.92 | 69.43 | 10,396,472 | -0.49(-0.70%) |
Feb 23, 2022 | 71.13 | 71.21 | 69.82 | 69.92 | 4,701,259 | -0.90(-1.27%) |
Feb 22, 2022 | 71.33 | 71.47 | 70.30 | 70.82 | 5,046,698 | -0.65(-0.91%) |
Feb 18, 2022 | 71.47 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 71.87 | 71.94 | 71.26 | 71.40 | 3,209,839 | -0.80(-1.11%) |
Feb 16, 2022 | 71.88 | 72.49 | 71.71 | 72.21 | 2,695,631 | +0.09(+0.13%) |
Feb 15, 2022 | 71.96 | 72.33 | 71.82 | 72.11 | 3,240,202 | +0.71(+1.00%) |
Feb 14, 2022 | 71.92 | 72.01 | 70.82 | 71.40 | 4,575,081 | -0.55(-0.77%) |
Feb 11, 2022 | 72.41 | 72.95 | 71.71 | 71.96 | 3,617,545 | -0.50(-0.69%) |
Feb 10, 2022 | 73.00 | 73.74 | 72.12 | 72.46 | 4,132,485 | -1.24(-1.68%) |
Feb 09, 2022 | 73.79 | 73.91 | 73.55 | 73.69 | 3,057,621 | +0.34(+0.47%) |
Feb 08, 2022 | 72.94 | 73.47 | 72.73 | 73.35 | 2,720,493 | +0.59(+0.81%) |
Feb 07, 2022 | 72.70 | 73.14 | 72.41 | 72.76 | 2,830,929 | +0.18(+0.25%) |
Feb 04, 2022 | 72.51 | 73.06 | 71.97 | 72.58 | 2,514,752 | -0.29(-0.39%) |
Feb 03, 2022 | 73.42 | 72.77 | 72.86 | 3,079,539 | -0.81(-1.10%) | |
Feb 02, 2022 | 73.08 | 73.84 | 72.98 | 73.67 | 3,485,465 | +0.59(+0.81%) |