Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.21 | 71.41 | 70.66 | 70.70 | 247,470 | +0.08(+0.11%) |
Apr 28, 2022 | 70.82 | 70.82 | 70.24 | 70.62 | 169,144 | +0.32(+0.46%) |
Apr 27, 2022 | 70.41 | 70.94 | 70.24 | 70.30 | 209,387 | +0.35(+0.50%) |
Apr 26, 2022 | 70.60 | 70.65 | 69.95 | 69.95 | 382,583 | -1.53(-2.14%) |
Apr 25, 2022 | 71.17 | 71.69 | 71.03 | 71.48 | 273,341 | -0.37(-0.52%) |
Apr 22, 2022 | 72.16 | 72.39 | 71.78 | 71.85 | 62,665 | -0.08(-0.11%) |
Apr 21, 2022 | 72.68 | 72.69 | 71.79 | 71.92 | 142,682 | -0.27(-0.37%) |
Apr 20, 2022 | 72.41 | 72.41 | 72.00 | 72.19 | 78,433 | -0.10(-0.14%) |
Apr 19, 2022 | 72.16 | 72.31 | 71.99 | 72.29 | 110,827 | -0.08(-0.10%) |
Apr 18, 2022 | 72.33 | 72.64 | 72.22 | 72.37 | 78,165 | -0.08(-0.10%) |
Apr 14, 2022 | 72.55 | 72.71 | 72.16 | 72.44 | 162,590 | -0.54(-0.74%) |
Apr 13, 2022 | 72.79 | 73.19 | 72.78 | 72.98 | 99,365 | +0.34(+0.47%) |
Apr 12, 2022 | 72.81 | 72.90 | 72.49 | 72.64 | 93,099 | +0.15(+0.21%) |
Apr 11, 2022 | 72.76 | 72.79 | 72.43 | 72.49 | 82,304 | -0.39(-0.53%) |
Apr 08, 2022 | 72.94 | 73.17 | 72.75 | 72.88 | 58,173 | -0.09(-0.13%) |
Apr 07, 2022 | 72.83 | 73.19 | 72.74 | 72.97 | 109,346 | -0.05(-0.07%) |
Apr 06, 2022 | 73.35 | 73.42 | 72.91 | 73.02 | 223,132 | -0.49(-0.67%) |
Apr 05, 2022 | 74.11 | 74.11 | 73.28 | 73.52 | 356,097 | -0.90(-1.21%) |
Apr 04, 2022 | 74.12 | 74.47 | 74.06 | 74.42 | 153,096 | +0.28(+0.38%) |
Apr 01, 2022 | 74.03 | 74.60 | 73.80 | 74.13 | 168,729 | +0.09(+0.13%) |
Mar 31, 2022 | 74.49 | 74.49 | 73.98 | 74.04 | 141,635 | -0.37(-0.50%) |
Mar 30, 2022 | 74.23 | 74.61 | 74.10 | 74.41 | 245,367 | +0.47(+0.63%) |
Mar 29, 2022 | 73.98 | 73.98 | 73.57 | 73.94 | 150,439 | +0.99(+1.35%) |
Mar 28, 2022 | 73.03 | 73.05 | 72.62 | 72.96 | 72,466 | -0.09(-0.12%) |
Mar 25, 2022 | 73.12 | 73.16 | 72.82 | 73.04 | 115,167 | -0.41(-0.56%) |
Mar 24, 2022 | 73.41 | 73.74 | 73.02 | 73.45 | 118,540 | +0.75(+1.03%) |
Mar 23, 2022 | 72.60 | 73.09 | 72.59 | 72.70 | 91,991 | -0.67(-0.92%) |
Mar 22, 2022 | 73.39 | 73.82 | 73.35 | 73.37 | 92,071 | +0.26(+0.35%) |
Mar 21, 2022 | 73.78 | 73.78 | 72.95 | 73.12 | 145,729 | -1.22(-1.65%) |
Mar 18, 2022 | 73.50 | 74.38 | 73.42 | 74.34 | 117,158 | -0.27(-0.36%) |
Mar 17, 2022 | 74.17 | 74.61 | 73.53 | 74.61 | 145,240 | +0.36(+0.49%) |
Mar 16, 2022 | 73.33 | 74.37 | 72.97 | 74.25 | 186,469 | +1.80(+2.49%) |
Mar 15, 2022 | 72.18 | 72.46 | 71.50 | 72.44 | 163,997 | +0.21(+0.29%) |
Mar 14, 2022 | 72.58 | 72.75 | 71.93 | 72.23 | 141,822 | -0.04(-0.05%) |
Mar 11, 2022 | 72.76 | 73.10 | 72.24 | 72.27 | 224,221 | -0.08(-0.10%) |
Mar 10, 2022 | 72.91 | 72.91 | 71.75 | 72.35 | 938,755 | -0.61(-0.83%) |
Mar 09, 2022 | 73.09 | 73.36 | 72.90 | 72.96 | 347,781 | +1.39(+1.94%) |
Mar 08, 2022 | 71.79 | 72.10 | 71.39 | 71.57 | 450,822 | -0.28(-0.40%) |
Mar 07, 2022 | 73.34 | 73.52 | 71.71 | 71.85 | 469,590 | -3.52(-4.67%) |
Mar 04, 2022 | 74.75 | 75.41 | 74.23 | 75.38 | 627,386 | -0.72(-0.95%) |
Mar 03, 2022 | 76.25 | 76.67 | 75.93 | 76.10 | 96,903 | -0.42(-0.55%) |
Mar 02, 2022 | 75.91 | 76.71 | 75.85 | 76.52 | 189,570 | +1.03(+1.36%) |
Mar 01, 2022 | 75.83 | 76.03 | 75.00 | 75.49 | 206,857 | -0.41(-0.54%) |
Feb 28, 2022 | 75.21 | 76.11 | 75.01 | 75.90 | 130,227 | -0.33(-0.44%) |
Feb 25, 2022 | 75.72 | 76.39 | 75.57 | 76.23 | 186,448 | +1.28(+1.71%) |
Feb 24, 2022 | 73.66 | 75.03 | 73.18 | 74.95 | 659,629 | -1.23(-1.62%) |
Feb 23, 2022 | 76.42 | 76.47 | 76.00 | 76.18 | 94,851 | +0.50(+0.66%) |
Feb 22, 2022 | 76.09 | 76.16 | 75.50 | 75.68 | 284,378 | -1.38(-1.79%) |
Feb 18, 2022 | 77.06 | 0 | -0.18(-0.23%) | |||
Feb 17, 2022 | 77.20 | 77.50 | 77.10 | 77.24 | 91,265 | +0.07(+0.09%) |
Feb 16, 2022 | 76.89 | 77.42 | 76.63 | 77.17 | 119,344 | +0.39(+0.51%) |
Feb 15, 2022 | 76.22 | 76.81 | 76.15 | 76.78 | 120,906 | +1.29(+1.71%) |
Feb 14, 2022 | 75.42 | 75.51 | 74.66 | 75.49 | 166,918 | +0.46(+0.61%) |
Feb 11, 2022 | 75.52 | 75.77 | 74.87 | 75.03 | 84,426 | -0.43(-0.57%) |
Feb 10, 2022 | 75.15 | 76.21 | 75.15 | 75.46 | 93,904 | -0.61(-0.80%) |
Feb 09, 2022 | 75.83 | 76.08 | 75.72 | 76.07 | 176,959 | +1.28(+1.71%) |
Feb 08, 2022 | 74.36 | 74.88 | 74.36 | 74.79 | 82,012 | +0.57(+0.77%) |
Feb 07, 2022 | 73.90 | 74.47 | 73.89 | 74.22 | 170,552 | +0.45(+0.60%) |
Feb 04, 2022 | 73.46 | 73.88 | 72.98 | 73.77 | 148,027 | +0.60(+0.82%) |
Feb 03, 2022 | 73.05 | 73.35 | 73.17 | 91,718 | -0.08(-0.10%) | |
Feb 02, 2022 | 72.83 | 73.26 | 72.81 | 73.25 | 80,963 | +0.22(+0.30%) |