Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.22 | 73.74 | 71.09 | 71.34 | 8,209,454 | -2.66(-3.60%) |
Apr 28, 2022 | 73.40 | 74.47 | 72.50 | 74.00 | 6,357,499 | +1.34(+1.85%) |
Apr 27, 2022 | 72.48 | 73.88 | 72.33 | 72.66 | 7,489,931 | +0.24(+0.34%) |
Apr 26, 2022 | 74.20 | 74.49 | 72.38 | 72.41 | 7,773,926 | -2.40(-3.21%) |
Apr 25, 2022 | 74.06 | 74.89 | 72.60 | 74.81 | 7,517,091 | +0.75(+1.01%) |
Apr 22, 2022 | 77.04 | 77.46 | 74.02 | 74.07 | 10,101,251 | -3.18(-4.11%) |
Apr 21, 2022 | 79.20 | 79.30 | 77.10 | 77.24 | 5,778,455 | -0.79(-1.01%) |
Apr 20, 2022 | 77.55 | 79.56 | 77.55 | 78.03 | 9,746,847 | +0.71(+0.92%) |
Apr 19, 2022 | 76.05 | 77.54 | 76.03 | 77.32 | 5,568,297 | +1.30(+1.71%) |
Apr 18, 2022 | 76.92 | 77.73 | 75.72 | 76.02 | 5,096,902 | -1.20(-1.55%) |
Apr 14, 2022 | 77.58 | 78.10 | 77.09 | 77.22 | 5,752,202 | -0.29(-0.38%) |
Apr 13, 2022 | 77.03 | 77.71 | 76.42 | 77.51 | 4,924,517 | +0.41(+0.53%) |
Apr 12, 2022 | 77.70 | 78.71 | 76.80 | 77.10 | 6,353,436 | -0.42(-0.54%) |
Apr 11, 2022 | 78.36 | 78.85 | 77.46 | 77.52 | 5,905,012 | -1.15(-1.46%) |
Apr 08, 2022 | 79.41 | 79.53 | 78.00 | 78.66 | 6,361,424 | -0.58(-0.74%) |
Apr 07, 2022 | 78.96 | 79.70 | 78.51 | 79.25 | 7,317,757 | -0.25(-0.32%) |
Apr 06, 2022 | 79.31 | 79.84 | 78.77 | 79.50 | 5,673,405 | -0.79(-0.99%) |
Apr 05, 2022 | 80.74 | 81.82 | 80.03 | 80.29 | 5,312,922 | -1.09(-1.34%) |
Apr 04, 2022 | 79.62 | 81.60 | 79.38 | 81.39 | 8,144,073 | +1.99(+2.51%) |
Apr 01, 2022 | 80.39 | 80.70 | 78.87 | 79.39 | 6,350,195 | -0.70(-0.87%) |
Mar 31, 2022 | 80.46 | 81.23 | 79.95 | 80.09 | 9,744,358 | -0.61(-0.76%) |
Mar 30, 2022 | 81.28 | 81.67 | 80.47 | 80.70 | 5,756,424 | -0.90(-1.10%) |
Mar 29, 2022 | 81.79 | 81.81 | 80.46 | 81.60 | 5,951,664 | +0.67(+0.83%) |
Mar 28, 2022 | 79.13 | 81.03 | 79.13 | 80.93 | 6,845,208 | +1.81(+2.29%) |
Mar 25, 2022 | 79.42 | 80.20 | 78.64 | 79.12 | 5,872,452 | -0.49(-0.62%) |
Mar 24, 2022 | 78.08 | 80.17 | 77.92 | 79.61 | 7,257,203 | +1.79(+2.30%) |
Mar 23, 2022 | 78.66 | 78.81 | 77.66 | 77.82 | 7,696,813 | -1.36(-1.72%) |
Mar 22, 2022 | 78.86 | 79.61 | 78.25 | 79.19 | 9,612,040 | +0.81(+1.04%) |
Mar 21, 2022 | 78.69 | 79.36 | 77.71 | 78.38 | 8,399,231 | -0.70(-0.88%) |
Mar 18, 2022 | 77.09 | 79.34 | 76.32 | 79.07 | 24,973,156 | +1.05(+1.34%) |
Mar 17, 2022 | 77.23 | 78.70 | 76.73 | 78.03 | 10,807,436 | +0.62(+0.80%) |
Mar 16, 2022 | 78.41 | 78.64 | 75.27 | 77.41 | 14,530,072 | -0.62(-0.79%) |
Mar 15, 2022 | 75.56 | 78.94 | 74.61 | 78.03 | 17,402,138 | +3.42(+4.58%) |
Mar 14, 2022 | 75.43 | 76.09 | 73.03 | 74.61 | 13,744,966 | -0.73(-0.96%) |
Mar 11, 2022 | 74.25 | 77.35 | 71.64 | 75.34 | 23,547,488 | +1.13(+1.53%) |
Mar 10, 2022 | 72.70 | 74.39 | 74.20 | 14,179,693 | +0.53(+0.72%) | |
Mar 09, 2022 | 72.53 | 74.49 | 72.31 | 73.67 | 9,247,404 | +2.68(+3.78%) |
Mar 08, 2022 | 71.48 | 72.83 | 70.78 | 70.99 | 9,434,132 | -0.96(-1.33%) |
Mar 07, 2022 | 73.85 | 73.91 | 71.10 | 71.95 | 11,473,474 | -2.10(-2.84%) |
Mar 04, 2022 | 75.19 | 75.42 | 73.36 | 74.05 | 9,133,507 | -1.70(-2.25%) |
Mar 03, 2022 | 76.44 | 76.52 | 74.96 | 75.75 | 8,471,758 | -0.03(-0.04%) |
Mar 02, 2022 | 74.01 | 76.34 | 73.82 | 75.78 | 8,807,942 | +2.20(+2.99%) |
Mar 01, 2022 | 73.55 | 74.06 | 73.21 | 73.58 | 9,040,160 | +0.04(+0.05%) |
Feb 28, 2022 | 73.16 | 74.25 | 72.63 | 73.55 | 9,564,233 | -0.37(-0.50%) |
Feb 25, 2022 | 72.27 | 74.38 | 73.28 | 73.91 | 8,565,191 | +1.49(+2.06%) |
Feb 24, 2022 | 68.68 | 72.55 | 67.99 | 72.42 | 11,610,458 | +2.27(+3.23%) |
Feb 23, 2022 | 71.71 | 72.01 | 70.04 | 70.16 | 7,030,012 | -1.60(-2.23%) |
Feb 22, 2022 | 71.46 | 72.52 | 71.27 | 71.75 | 8,303,748 | -0.44(-0.60%) |
Feb 18, 2022 | 72.19 | 0 | -0.93(-1.27%) | |||
Feb 17, 2022 | 76.25 | 76.46 | 72.93 | 73.12 | 9,550,778 | -3.54(-4.62%) |
Feb 16, 2022 | 76.93 | 77.24 | 75.72 | 76.66 | 6,432,503 | -0.56(-0.73%) |
Feb 15, 2022 | 76.86 | 77.37 | 76.68 | 77.22 | 5,901,175 | +0.79(+1.04%) |
Feb 14, 2022 | 77.04 | 77.19 | 75.94 | 76.43 | 5,565,921 | -0.77(-1.00%) |
Feb 11, 2022 | 79.23 | 79.80 | 77.00 | 77.20 | 7,923,355 | -2.03(-2.57%) |
Feb 10, 2022 | 80.11 | 81.11 | 79.01 | 79.24 | 6,544,610 | -1.55(-1.92%) |
Feb 09, 2022 | 79.14 | 80.98 | 79.04 | 80.79 | 9,059,256 | +2.58(+3.29%) |
Feb 08, 2022 | 77.73 | 78.28 | 77.25 | 78.21 | 6,802,413 | +0.05(+0.06%) |
Feb 07, 2022 | 79.52 | 79.62 | 78.09 | 78.16 | 6,495,815 | -1.33(-1.67%) |
Feb 04, 2022 | 79.41 | 80.26 | 78.87 | 79.49 | 5,753,880 | +0.16(+0.21%) |
Feb 03, 2022 | 79.02 | 80.12 | 79.32 | 8,476,393 | -0.54(-0.68%) | |
Feb 02, 2022 | 78.57 | 80.23 | 78.26 | 79.87 | 9,589,113 | +1.41(+1.80%) |