Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.25 | 73.36 | 73.24 | 73.28 | 7,557,334 | -0.16(-0.22%) |
Apr 28, 2022 | 73.52 | 73.52 | 73.35 | 73.44 | 4,279,934 | -0.09(-0.12%) |
Apr 27, 2022 | 73.71 | 73.71 | 73.50 | 73.53 | 4,691,145 | -0.09(-0.12%) |
Apr 26, 2022 | 73.53 | 73.63 | 73.53 | 73.62 | 3,991,982 | +0.18(+0.25%) |
Apr 25, 2022 | 73.44 | 73.60 | 73.41 | 73.43 | 4,200,447 | +0.18(+0.25%) |
Apr 22, 2022 | 73.08 | 73.29 | 73.07 | 73.25 | 3,956,909 | +0.02(+0.03%) |
Apr 21, 2022 | 73.16 | 73.39 | 73.14 | 73.23 | 3,722,141 | -0.22(-0.30%) |
Apr 20, 2022 | 73.39 | 73.48 | 73.39 | 73.45 | 3,648,205 | +0.11(+0.16%) |
Apr 19, 2022 | 73.49 | 73.52 | 73.33 | 73.34 | 3,874,410 | -0.28(-0.37%) |
Apr 18, 2022 | 73.63 | 73.67 | 73.60 | 73.62 | 3,581,894 | -0.05(-0.06%) |
Apr 14, 2022 | 73.75 | 73.81 | 73.65 | 73.66 | 4,386,911 | -0.19(-0.26%) |
Apr 13, 2022 | 73.85 | 74.00 | 73.83 | 73.85 | 3,772,184 | +0.07(+0.09%) |
Apr 12, 2022 | 73.72 | 73.84 | 73.70 | 73.79 | 3,482,728 | +0.24(+0.32%) |
Apr 11, 2022 | 73.48 | 73.59 | 73.48 | 73.55 | 5,034,873 | -0.03(-0.04%) |
Apr 08, 2022 | 73.55 | 73.64 | 73.54 | 73.58 | 4,680,018 | -0.15(-0.21%) |
Apr 07, 2022 | 73.73 | 73.79 | 73.66 | 73.73 | 5,263,828 | +0.08(+0.10%) |
Apr 06, 2022 | 73.56 | 73.75 | 73.54 | 73.65 | 4,549,179 | +0.00(+0.00%) |
Apr 05, 2022 | 73.83 | 73.90 | 73.62 | 73.65 | 3,109,438 | -0.25(-0.33%) |
Apr 04, 2022 | 73.85 | 73.90 | 73.81 | 73.90 | 2,971,548 | +0.05(+0.06%) |
Apr 01, 2022 | 73.79 | 73.90 | 73.79 | 73.85 | 4,836,988 | -0.16(-0.22%) |
Mar 31, 2022 | 74.04 | 74.10 | 74.01 | 74.02 | 5,006,093 | +0.00(+0.00%) |
Mar 30, 2022 | 73.92 | 74.04 | 73.92 | 74.02 | 5,638,229 | +0.08(+0.10%) |
Mar 29, 2022 | 73.87 | 73.98 | 73.85 | 73.94 | 5,484,646 | +0.15(+0.21%) |
Mar 28, 2022 | 73.82 | 73.90 | 73.79 | 73.79 | 3,812,480 | -0.09(-0.12%) |
Mar 25, 2022 | 74.06 | 74.07 | 73.82 | 73.87 | 13,522,760 | -0.27(-0.36%) |
Mar 24, 2022 | 74.03 | 74.19 | 74.03 | 74.14 | 13,716,806 | -0.07(-0.09%) |
Mar 23, 2022 | 74.20 | 74.25 | 74.14 | 74.21 | 12,224,856 | +0.06(+0.08%) |
Mar 22, 2022 | 74.11 | 74.17 | 74.09 | 74.15 | 4,611,719 | -0.08(-0.10%) |
Mar 21, 2022 | 74.44 | 74.44 | 74.21 | 74.23 | 3,095,731 | -0.36(-0.48%) |
Mar 18, 2022 | 74.55 | 74.59 | 74.53 | 74.59 | 7,150,678 | +0.02(+0.03%) |
Mar 17, 2022 | 74.51 | 74.61 | 74.49 | 74.57 | 2,945,068 | +0.02(+0.03%) |
Mar 16, 2022 | 74.55 | 74.63 | 74.36 | 74.55 | 4,403,697 | -0.05(-0.06%) |
Mar 15, 2022 | 74.69 | 74.75 | 74.59 | 74.60 | 4,077,927 | +0.00(+0.00%) |
Mar 14, 2022 | 74.69 | 74.74 | 74.58 | 74.60 | 4,998,746 | -0.27(-0.36%) |
Mar 11, 2022 | 74.91 | 74.92 | 74.83 | 74.86 | 2,926,790 | -0.07(-0.09%) |
Mar 10, 2022 | 74.98 | 74.88 | 74.93 | 3,733,545 | -0.12(-0.16%) | |
Mar 09, 2022 | 75.04 | 75.08 | 75.00 | 75.05 | 3,717,389 | -0.09(-0.11%) |
Mar 08, 2022 | 75.21 | 75.21 | 75.09 | 75.14 | 4,259,752 | -0.17(-0.23%) |
Mar 07, 2022 | 75.41 | 75.44 | 75.31 | 75.31 | 3,244,569 | -0.17(-0.23%) |
Mar 04, 2022 | 75.46 | 75.57 | 75.46 | 75.48 | 3,349,506 | +0.09(+0.13%) |
Mar 03, 2022 | 75.38 | 75.42 | 75.33 | 75.38 | 3,265,259 | +0.04(+0.05%) |
Mar 02, 2022 | 75.56 | 75.57 | 75.35 | 75.35 | 3,829,989 | -0.39(-0.51%) |
Mar 01, 2022 | 75.66 | 75.88 | 75.60 | 75.74 | 9,133,102 | +0.26(+0.35%) |
Feb 28, 2022 | 75.44 | 75.54 | 75.39 | 75.47 | 3,206,345 | +0.25(+0.33%) |
Feb 25, 2022 | 75.20 | 75.26 | 75.16 | 75.23 | 3,660,402 | -0.03(-0.04%) |
Feb 24, 2022 | 75.31 | 75.36 | 75.24 | 75.26 | 6,769,414 | +0.10(+0.14%) |
Feb 23, 2022 | 75.20 | 75.23 | 75.15 | 75.15 | 2,296,801 | -0.12(-0.16%) |
Feb 22, 2022 | 75.27 | 75.30 | 75.23 | 75.27 | 2,621,376 | -0.09(-0.11%) |
Feb 18, 2022 | 75.36 | 0 | +0.04(+0.05%) | |||
Feb 17, 2022 | 75.28 | 75.32 | 75.27 | 75.32 | 3,528,912 | +0.09(+0.11%) |
Feb 16, 2022 | 75.19 | 75.26 | 75.17 | 75.24 | 2,993,799 | +0.09(+0.13%) |
Feb 15, 2022 | 75.15 | 75.20 | 75.11 | 75.14 | 2,964,970 | +0.01(+0.01%) |
Feb 14, 2022 | 75.19 | 75.22 | 75.11 | 75.13 | 3,629,692 | -0.21(-0.28%) |
Feb 11, 2022 | 75.22 | 75.36 | 75.11 | 75.34 | 5,247,671 | +0.27(+0.35%) |
Feb 10, 2022 | 75.32 | 75.35 | 75.07 | 75.07 | 7,261,060 | -0.43(-0.57%) |
Feb 09, 2022 | 75.52 | 75.59 | 75.50 | 75.50 | 3,908,656 | -0.02(-0.03%) |
Feb 08, 2022 | 75.58 | 75.59 | 75.52 | 75.52 | 3,389,924 | -0.10(-0.14%) |
Feb 07, 2022 | 75.60 | 75.65 | 75.59 | 75.63 | 3,060,211 | +0.04(+0.05%) |
Feb 04, 2022 | 75.66 | 75.66 | 75.58 | 75.59 | 2,776,631 | -0.25(-0.33%) |
Feb 03, 2022 | 75.94 | 75.83 | 5,642,440 | -0.11(-0.15%) | ||
Feb 02, 2022 | 75.93 | 75.97 | 75.91 | 75.95 | 7,822,639 | +0.08(+0.10%) |