Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.48 | 75.56 | 73.33 | 73.43 | 4,099,744 | -2.56(-3.37%) |
Apr 28, 2022 | 75.23 | 76.19 | 74.74 | 75.99 | 2,681,211 | +1.26(+1.69%) |
Apr 27, 2022 | 74.84 | 75.58 | 74.64 | 74.73 | 5,184,213 | +0.09(+0.12%) |
Apr 26, 2022 | 75.98 | 76.05 | 74.63 | 74.64 | 3,986,311 | -1.53(-2.01%) |
Apr 25, 2022 | 75.64 | 76.28 | 74.76 | 76.17 | 5,968,056 | +0.31(+0.41%) |
Apr 22, 2022 | 77.34 | 77.47 | 75.80 | 75.86 | 5,878,400 | -1.90(-2.44%) |
Apr 21, 2022 | 78.72 | 79.05 | 77.63 | 77.76 | 3,487,947 | -0.72(-0.92%) |
Apr 20, 2022 | 78.25 | 78.82 | 78.25 | 78.48 | 3,199,217 | +0.30(+0.38%) |
Apr 19, 2022 | 77.20 | 78.32 | 77.20 | 78.18 | 3,222,510 | +0.95(+1.23%) |
Apr 18, 2022 | 77.64 | 77.95 | 76.96 | 77.23 | 4,075,428 | -0.55(-0.71%) |
Apr 14, 2022 | 78.35 | 78.53 | 77.77 | 77.78 | 2,271,092 | -0.51(-0.65%) |
Apr 13, 2022 | 77.72 | 78.35 | 77.60 | 78.29 | 3,179,830 | +0.55(+0.71%) |
Apr 12, 2022 | 78.39 | 78.64 | 77.54 | 77.74 | 8,741,785 | -0.40(-0.51%) |
Apr 11, 2022 | 78.85 | 79.16 | 78.07 | 78.14 | 3,068,239 | -0.96(-1.21%) |
Apr 08, 2022 | 79.00 | 79.44 | 78.83 | 79.10 | 3,276,346 | +0.16(+0.20%) |
Apr 07, 2022 | 78.23 | 79.18 | 78.20 | 78.94 | 4,291,784 | +0.55(+0.70%) |
Apr 06, 2022 | 77.60 | 78.51 | 77.53 | 78.39 | 3,896,323 | +0.37(+0.47%) |
Apr 05, 2022 | 78.09 | 78.90 | 77.82 | 78.02 | 2,093,179 | -0.21(-0.27%) |
Apr 04, 2022 | 78.10 | 78.27 | 77.74 | 78.23 | 1,956,455 | +0.15(+0.19%) |
Apr 01, 2022 | 77.79 | 78.14 | 77.36 | 78.08 | 2,568,577 | +0.51(+0.66%) |
Mar 31, 2022 | 78.31 | 78.44 | 77.55 | 77.57 | 4,158,088 | -0.63(-0.81%) |
Mar 30, 2022 | 78.02 | 78.26 | 77.88 | 78.20 | 2,192,071 | -0.08(-0.10%) |
Mar 29, 2022 | 77.82 | 78.31 | 77.62 | 78.28 | 2,809,045 | +0.88(+1.14%) |
Mar 28, 2022 | 76.77 | 77.40 | 76.69 | 77.40 | 2,422,869 | +0.62(+0.81%) |
Mar 25, 2022 | 76.55 | 76.82 | 76.15 | 76.78 | 1,635,446 | +0.42(+0.55%) |
Mar 24, 2022 | 75.81 | 76.36 | 75.74 | 76.36 | 2,144,378 | +0.48(+0.63%) |
Mar 23, 2022 | 76.61 | 76.64 | 75.88 | 75.88 | 1,987,300 | -0.94(-1.22%) |
Mar 22, 2022 | 76.54 | 76.95 | 76.46 | 76.82 | 1,941,153 | +0.38(+0.50%) |
Mar 21, 2022 | 76.54 | 76.95 | 76.03 | 76.44 | 4,227,648 | -0.14(-0.18%) |
Mar 18, 2022 | 76.00 | 76.64 | 75.78 | 76.58 | 2,584,455 | +0.49(+0.64%) |
Mar 17, 2022 | 75.11 | 76.09 | 75.11 | 76.09 | 3,485,854 | +0.88(+1.17%) |
Mar 16, 2022 | 74.79 | 75.25 | 73.81 | 75.21 | 4,655,256 | +0.74(+0.99%) |
Mar 15, 2022 | 73.52 | 74.52 | 73.49 | 74.47 | 4,814,343 | +1.32(+1.80%) |
Mar 14, 2022 | 73.51 | 74.02 | 72.95 | 73.15 | 3,272,633 | -0.08(-0.11%) |
Mar 11, 2022 | 74.04 | 74.38 | 73.19 | 73.23 | 2,424,104 | -0.52(-0.71%) |
Mar 10, 2022 | 73.14 | 73.91 | 72.97 | 73.75 | 3,015,498 | -0.11(-0.15%) |
Mar 09, 2022 | 73.69 | 74.24 | 73.35 | 73.86 | 3,518,933 | +1.17(+1.61%) |
Mar 08, 2022 | 74.03 | 74.31 | 72.68 | 72.69 | 5,087,644 | -1.39(-1.88%) |
Mar 07, 2022 | 74.94 | 75.01 | 74.08 | 74.08 | 2,801,800 | -1.17(-1.55%) |
Mar 04, 2022 | 74.29 | 75.31 | 74.16 | 75.25 | 2,980,709 | +0.50(+0.67%) |
Mar 03, 2022 | 75.00 | 75.27 | 74.41 | 74.75 | 3,019,399 | +0.24(+0.32%) |
Mar 02, 2022 | 73.64 | 74.72 | 73.60 | 74.51 | 3,996,218 | +1.05(+1.43%) |
Mar 01, 2022 | 73.75 | 74.20 | 73.09 | 73.46 | 4,147,495 | -0.27(-0.37%) |
Feb 28, 2022 | 73.58 | 74.03 | 72.96 | 73.73 | 4,527,556 | -0.52(-0.70%) |
Feb 25, 2022 | 72.73 | 74.30 | 73.21 | 74.25 | 5,037,869 | +1.63(+2.24%) |
Feb 24, 2022 | 70.73 | 72.76 | 70.44 | 72.62 | 7,685,456 | +0.74(+1.03%) |
Feb 23, 2022 | 73.14 | 73.30 | 71.83 | 71.88 | 4,681,435 | -0.95(-1.30%) |
Feb 22, 2022 | 73.26 | 73.53 | 72.48 | 72.83 | 3,736,796 | -0.55(-0.75%) |
Feb 18, 2022 | 73.38 | 0 | -0.18(-0.24%) | |||
Feb 17, 2022 | 74.12 | 74.15 | 73.49 | 73.56 | 2,965,747 | -0.91(-1.22%) |
Feb 16, 2022 | 74.41 | 74.67 | 73.79 | 74.47 | 2,639,026 | -0.21(-0.28%) |
Feb 15, 2022 | 74.74 | 75.01 | 74.36 | 74.68 | 1,999,353 | +0.52(+0.70%) |
Feb 14, 2022 | 74.48 | 74.65 | 73.61 | 74.16 | 3,828,278 | -0.36(-0.48%) |
Feb 11, 2022 | 75.41 | 75.80 | 74.37 | 74.52 | 6,720,089 | -0.76(-1.01%) |
Feb 10, 2022 | 75.84 | 76.42 | 74.99 | 75.28 | 5,199,096 | -1.54(-2.00%) |
Feb 09, 2022 | 76.43 | 76.82 | 76.43 | 76.82 | 4,889,899 | +0.90(+1.19%) |
Feb 08, 2022 | 75.54 | 76.06 | 75.33 | 75.92 | 4,180,901 | +0.23(+0.30%) |
Feb 07, 2022 | 75.97 | 76.13 | 75.52 | 75.69 | 3,411,538 | -0.16(-0.21%) |
Feb 04, 2022 | 75.72 | 76.39 | 75.19 | 75.85 | 4,955,123 | -0.19(-0.25%) |
Feb 03, 2022 | 76.45 | 75.99 | 76.04 | 5,380,389 | -0.90(-1.17%) | |
Feb 02, 2022 | 76.24 | 77.02 | 76.07 | 76.94 | 3,988,310 | +0.77(+1.01%) |