Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.13 | 71.33 | 70.59 | 70.62 | 247,729 | +0.08(+0.11%) |
Apr 28, 2022 | 70.75 | 70.75 | 70.17 | 70.55 | 169,322 | +0.32(+0.46%) |
Apr 27, 2022 | 70.34 | 70.87 | 70.17 | 70.22 | 209,607 | +0.35(+0.50%) |
Apr 26, 2022 | 70.53 | 70.58 | 69.87 | 69.87 | 382,984 | -1.53(-2.14%) |
Apr 25, 2022 | 71.10 | 71.62 | 70.95 | 71.40 | 273,627 | -0.37(-0.52%) |
Apr 22, 2022 | 72.08 | 72.31 | 71.70 | 71.77 | 62,730 | -0.08(-0.11%) |
Apr 21, 2022 | 72.60 | 72.61 | 71.71 | 71.85 | 142,832 | -0.27(-0.37%) |
Apr 20, 2022 | 72.33 | 72.33 | 71.92 | 72.11 | 78,515 | -0.10(-0.14%) |
Apr 19, 2022 | 72.08 | 72.23 | 71.91 | 72.22 | 110,943 | -0.08(-0.10%) |
Apr 18, 2022 | 72.25 | 72.57 | 72.15 | 72.29 | 78,247 | -0.08(-0.10%) |
Apr 14, 2022 | 72.47 | 72.63 | 72.08 | 72.37 | 162,761 | -0.54(-0.74%) |
Apr 13, 2022 | 72.72 | 73.12 | 72.70 | 72.91 | 99,470 | +0.34(+0.47%) |
Apr 12, 2022 | 72.74 | 72.82 | 72.41 | 72.57 | 93,197 | +0.15(+0.21%) |
Apr 11, 2022 | 72.68 | 72.71 | 72.36 | 72.41 | 82,390 | -0.39(-0.53%) |
Apr 08, 2022 | 72.86 | 73.10 | 72.67 | 72.80 | 58,234 | -0.09(-0.13%) |
Apr 07, 2022 | 72.76 | 73.12 | 72.66 | 72.90 | 109,461 | -0.05(-0.06%) |
Apr 06, 2022 | 73.27 | 73.34 | 72.83 | 72.95 | 223,366 | -0.49(-0.67%) |
Apr 05, 2022 | 74.04 | 74.04 | 73.20 | 73.44 | 356,471 | -0.90(-1.21%) |
Apr 04, 2022 | 74.05 | 74.40 | 73.98 | 74.34 | 153,257 | +0.28(+0.38%) |
Apr 01, 2022 | 73.95 | 74.52 | 73.72 | 74.06 | 168,906 | +0.09(+0.13%) |
Mar 31, 2022 | 74.42 | 74.42 | 73.90 | 73.96 | 141,784 | -0.37(-0.50%) |
Mar 30, 2022 | 74.15 | 74.53 | 74.02 | 74.33 | 245,625 | +0.46(+0.63%) |
Mar 29, 2022 | 73.90 | 73.90 | 73.50 | 73.87 | 150,597 | +0.99(+1.35%) |
Mar 28, 2022 | 72.96 | 72.97 | 72.55 | 72.88 | 72,542 | -0.09(-0.12%) |
Mar 25, 2022 | 73.04 | 73.09 | 72.74 | 72.96 | 115,288 | -0.41(-0.56%) |
Mar 24, 2022 | 73.33 | 73.67 | 72.95 | 73.37 | 118,664 | +0.75(+1.03%) |
Mar 23, 2022 | 72.53 | 73.01 | 72.51 | 72.62 | 92,087 | -0.67(-0.92%) |
Mar 22, 2022 | 73.32 | 73.74 | 73.28 | 73.30 | 92,167 | +0.26(+0.35%) |
Mar 21, 2022 | 73.70 | 73.70 | 72.87 | 73.04 | 145,881 | -1.22(-1.65%) |
Mar 18, 2022 | 73.42 | 74.30 | 73.34 | 74.26 | 117,281 | -0.27(-0.36%) |
Mar 17, 2022 | 74.09 | 74.53 | 73.45 | 74.53 | 145,392 | +0.36(+0.49%) |
Mar 16, 2022 | 73.25 | 74.29 | 72.90 | 74.17 | 186,665 | +1.80(+2.49%) |
Mar 15, 2022 | 72.10 | 72.39 | 71.43 | 72.37 | 164,169 | +0.21(+0.29%) |
Mar 14, 2022 | 72.50 | 72.67 | 71.86 | 72.16 | 141,970 | -0.04(-0.05%) |
Mar 11, 2022 | 72.68 | 73.02 | 72.17 | 72.20 | 224,456 | -0.08(-0.11%) |
Mar 10, 2022 | 72.83 | 72.83 | 71.68 | 72.27 | 939,740 | -0.61(-0.83%) |
Mar 09, 2022 | 73.01 | 73.29 | 72.82 | 72.88 | 348,145 | +1.38(+1.94%) |
Mar 08, 2022 | 71.71 | 72.03 | 71.31 | 71.50 | 451,295 | -0.28(-0.40%) |
Mar 07, 2022 | 73.26 | 73.45 | 71.64 | 71.78 | 470,082 | -3.52(-4.67%) |
Mar 04, 2022 | 74.67 | 75.33 | 74.15 | 75.30 | 628,044 | -0.72(-0.95%) |
Mar 03, 2022 | 76.17 | 76.59 | 75.85 | 76.02 | 97,004 | -0.42(-0.55%) |
Mar 02, 2022 | 75.83 | 76.63 | 75.77 | 76.44 | 189,769 | +1.02(+1.36%) |
Mar 01, 2022 | 75.75 | 75.95 | 74.92 | 75.41 | 207,074 | -0.41(-0.54%) |
Feb 28, 2022 | 75.13 | 76.03 | 74.93 | 75.82 | 130,364 | -0.33(-0.44%) |
Feb 25, 2022 | 75.64 | 76.31 | 75.49 | 76.15 | 186,643 | +1.28(+1.71%) |
Feb 24, 2022 | 73.58 | 74.96 | 73.11 | 74.87 | 660,321 | -1.23(-1.62%) |
Feb 23, 2022 | 76.34 | 76.39 | 75.92 | 76.10 | 94,950 | +0.50(+0.66%) |
Feb 22, 2022 | 76.01 | 76.08 | 75.42 | 75.60 | 284,676 | -1.38(-1.79%) |
Feb 18, 2022 | 76.98 | 0 | -0.18(-0.23%) | |||
Feb 17, 2022 | 77.12 | 77.42 | 77.01 | 77.16 | 91,361 | +0.07(+0.09%) |
Feb 16, 2022 | 76.81 | 77.34 | 76.55 | 77.09 | 119,469 | +0.39(+0.51%) |
Feb 15, 2022 | 76.14 | 76.73 | 76.07 | 76.70 | 121,033 | +1.29(+1.71%) |
Feb 14, 2022 | 75.35 | 75.43 | 74.58 | 75.41 | 167,093 | +0.46(+0.61%) |
Feb 11, 2022 | 75.44 | 75.69 | 74.80 | 74.96 | 84,515 | -0.43(-0.57%) |
Feb 10, 2022 | 75.07 | 76.13 | 75.07 | 75.38 | 94,002 | -0.61(-0.80%) |
Feb 09, 2022 | 75.75 | 76.00 | 75.64 | 75.99 | 177,145 | +1.28(+1.71%) |
Feb 08, 2022 | 74.28 | 74.80 | 74.28 | 74.71 | 82,098 | +0.57(+0.77%) |
Feb 07, 2022 | 73.82 | 74.40 | 73.81 | 74.14 | 170,731 | +0.45(+0.60%) |
Feb 04, 2022 | 73.38 | 73.80 | 72.91 | 73.70 | 148,182 | +0.60(+0.82%) |
Feb 03, 2022 | 72.97 | 73.27 | 73.10 | 91,814 | -0.08(-0.10%) | |
Feb 02, 2022 | 72.76 | 73.18 | 72.74 | 73.17 | 81,048 | +0.22(+0.30%) |