Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.97 | 70.49 | 67.73 | 67.97 | 281,285 | -2.12(-3.03%) |
Apr 28, 2022 | 69.92 | 70.49 | 69.58 | 70.09 | 262,817 | +0.61(+0.88%) |
Apr 27, 2022 | 70.10 | 71.09 | 69.30 | 69.48 | 449,221 | -0.42(-0.60%) |
Apr 26, 2022 | 70.89 | 72.16 | 69.87 | 69.90 | 385,642 | -1.60(-2.24%) |
Apr 25, 2022 | 71.60 | 71.63 | 70.22 | 71.50 | 401,596 | +0.47(+0.66%) |
Apr 22, 2022 | 73.43 | 74.04 | 71.01 | 71.04 | 232,958 | -2.73(-3.71%) |
Apr 21, 2022 | 74.83 | 75.34 | 73.48 | 73.77 | 197,920 | -0.64(-0.86%) |
Apr 20, 2022 | 74.47 | 75.30 | 74.26 | 74.41 | 133,057 | +0.54(+0.73%) |
Apr 19, 2022 | 71.56 | 73.98 | 71.56 | 73.87 | 160,012 | +2.30(+3.21%) |
Apr 18, 2022 | 72.15 | 72.48 | 71.13 | 71.58 | 171,618 | -0.37(-0.51%) |
Apr 14, 2022 | 72.43 | 73.13 | 71.73 | 71.94 | 183,282 | -0.57(-0.78%) |
Apr 13, 2022 | 70.64 | 72.55 | 70.64 | 72.51 | 227,992 | +1.33(+1.88%) |
Apr 12, 2022 | 71.90 | 72.65 | 70.80 | 71.17 | 229,374 | -0.69(-0.95%) |
Apr 11, 2022 | 72.52 | 73.71 | 71.80 | 71.86 | 167,826 | -0.47(-0.64%) |
Apr 08, 2022 | 72.86 | 73.03 | 71.75 | 72.33 | 274,998 | -0.27(-0.37%) |
Apr 07, 2022 | 73.78 | 74.25 | 72.20 | 72.59 | 230,991 | -1.18(-1.60%) |
Apr 06, 2022 | 74.21 | 74.69 | 73.66 | 73.77 | 198,296 | -0.80(-1.08%) |
Apr 05, 2022 | 75.46 | 76.02 | 74.34 | 74.57 | 171,436 | -0.74(-0.98%) |
Apr 04, 2022 | 75.42 | 75.66 | 73.98 | 75.32 | 203,426 | -0.47(-0.62%) |
Apr 01, 2022 | 77.12 | 77.65 | 75.43 | 75.78 | 232,002 | -0.95(-1.24%) |
Mar 31, 2022 | 77.07 | 77.88 | 76.71 | 76.73 | 165,400 | -0.57(-0.73%) |
Mar 30, 2022 | 79.37 | 79.40 | 76.69 | 77.30 | 152,640 | -2.23(-2.81%) |
Mar 29, 2022 | 79.29 | 79.80 | 78.40 | 79.53 | 163,105 | +1.13(+1.45%) |
Mar 28, 2022 | 78.52 | 79.18 | 77.51 | 78.40 | 148,387 | -0.53(-0.67%) |
Mar 25, 2022 | 77.09 | 79.02 | 76.91 | 78.93 | 173,082 | +2.12(+2.76%) |
Mar 24, 2022 | 76.90 | 77.23 | 76.29 | 76.81 | 106,106 | +0.20(+0.26%) |
Mar 23, 2022 | 78.03 | 78.15 | 76.51 | 76.60 | 180,085 | -1.78(-2.27%) |
Mar 22, 2022 | 78.89 | 79.39 | 77.90 | 78.39 | 185,810 | +0.22(+0.28%) |
Mar 21, 2022 | 78.33 | 79.01 | 77.48 | 78.17 | 158,506 | +0.26(+0.33%) |
Mar 18, 2022 | 77.99 | 78.24 | 76.31 | 77.91 | 405,233 | -0.05(-0.07%) |
Mar 17, 2022 | 77.94 | 78.50 | 77.02 | 77.97 | 224,283 | -0.70(-0.89%) |
Mar 16, 2022 | 77.35 | 78.70 | 77.35 | 78.67 | 140,555 | +2.11(+2.76%) |
Mar 15, 2022 | 76.80 | 77.83 | 75.87 | 76.56 | 126,163 | +0.16(+0.20%) |
Mar 14, 2022 | 77.92 | 79.18 | 75.96 | 76.40 | 174,690 | -0.27(-0.36%) |
Mar 11, 2022 | 76.07 | 77.49 | 76.07 | 76.68 | 359,040 | +1.46(+1.95%) |
Mar 10, 2022 | 74.19 | 75.47 | 75.21 | 125,545 | +0.37(+0.49%) | |
Mar 09, 2022 | 74.86 | 75.26 | 74.36 | 74.85 | 190,243 | +1.84(+2.52%) |
Mar 08, 2022 | 74.32 | 75.17 | 72.78 | 73.01 | 271,361 | -0.37(-0.50%) |
Mar 07, 2022 | 74.52 | 75.20 | 73.32 | 73.38 | 163,370 | -1.73(-2.30%) |
Mar 04, 2022 | 76.50 | 76.50 | 74.40 | 75.11 | 156,145 | -2.84(-3.65%) |
Mar 03, 2022 | 78.13 | 78.95 | 77.34 | 77.95 | 185,127 | -0.39(-0.50%) |
Mar 02, 2022 | 76.42 | 78.98 | 76.42 | 78.34 | 162,816 | +2.58(+3.40%) |
Mar 01, 2022 | 77.99 | 78.64 | 74.70 | 75.76 | 248,146 | -3.04(-3.85%) |
Feb 28, 2022 | 77.14 | 78.86 | 77.14 | 78.80 | 222,500 | -0.46(-0.58%) |
Feb 25, 2022 | 77.07 | 79.39 | 77.62 | 79.26 | 184,788 | +2.99(+3.92%) |
Feb 24, 2022 | 76.10 | 76.42 | 74.02 | 76.27 | 266,440 | -1.75(-2.24%) |
Feb 23, 2022 | 79.77 | 80.05 | 77.68 | 78.02 | 136,187 | -0.99(-1.25%) |
Feb 22, 2022 | 79.25 | 79.77 | 78.58 | 79.00 | 126,023 | -0.14(-0.17%) |
Feb 18, 2022 | 79.14 | 0 | +0.77(+0.98%) | |||
Feb 17, 2022 | 79.44 | 79.63 | 78.19 | 78.37 | 138,049 | -1.60(-2.00%) |
Feb 16, 2022 | 79.79 | 80.92 | 79.72 | 79.97 | 148,440 | -0.40(-0.50%) |
Feb 15, 2022 | 79.85 | 80.69 | 79.79 | 80.36 | 161,413 | +1.07(+1.35%) |
Feb 14, 2022 | 80.05 | 80.23 | 78.63 | 79.29 | 160,139 | -0.09(-0.11%) |
Feb 11, 2022 | 79.17 | 80.54 | 78.72 | 79.39 | 182,110 | -0.13(-0.16%) |
Feb 10, 2022 | 79.35 | 80.30 | 79.21 | 79.51 | 194,431 | +0.20(+0.25%) |
Feb 09, 2022 | 80.20 | 80.27 | 79.17 | 79.31 | 132,216 | -0.82(-1.02%) |
Feb 08, 2022 | 79.11 | 80.61 | 79.11 | 80.13 | 186,020 | +1.89(+2.41%) |
Feb 07, 2022 | 78.81 | 78.81 | 77.93 | 78.24 | 190,600 | -0.15(-0.20%) |
Feb 04, 2022 | 78.22 | 79.04 | 77.46 | 78.40 | 145,466 | +0.77(+0.99%) |
Feb 03, 2022 | 77.95 | 77.63 | 180,053 | +0.16(+0.21%) | ||
Feb 02, 2022 | 78.21 | 78.21 | 77.07 | 77.46 | 198,780 | -1.10(-1.40%) |