Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.04 | 70.41 | 68.28 | 68.31 | 8,826 | -1.93(-2.75%) |
Apr 28, 2022 | 69.49 | 70.28 | 68.84 | 70.23 | 6,722 | +1.15(+1.67%) |
Apr 27, 2022 | 69.01 | 69.71 | 68.65 | 69.08 | 5,929 | +0.02(+0.02%) |
Apr 26, 2022 | 70.04 | 70.06 | 69.07 | 69.07 | 10,756 | -1.58(-2.23%) |
Apr 25, 2022 | 70.21 | 70.70 | 69.02 | 70.65 | 7,308 | +0.08(+0.12%) |
Apr 22, 2022 | 71.64 | 71.64 | 70.56 | 70.56 | 7,052 | -1.85(-2.55%) |
Apr 21, 2022 | 74.13 | 74.13 | 72.35 | 72.41 | 10,594 | -0.87(-1.19%) |
Apr 20, 2022 | 73.37 | 73.72 | 73.24 | 73.28 | 7,205 | +0.44(+0.61%) |
Apr 19, 2022 | 72.45 | 72.93 | 72.45 | 72.84 | 4,230 | +1.37(+1.92%) |
Apr 18, 2022 | 71.05 | 71.69 | 71.05 | 71.47 | 4,696 | +0.12(+0.17%) |
Apr 14, 2022 | 71.97 | 71.97 | 71.31 | 71.35 | 2,897 | -0.22(-0.31%) |
Apr 13, 2022 | 71.00 | 71.60 | 70.98 | 71.57 | 2,875 | +0.79(+1.12%) |
Apr 12, 2022 | 71.35 | 71.69 | 70.60 | 70.78 | 7,105 | -0.05(-0.08%) |
Apr 11, 2022 | 70.61 | 71.61 | 70.61 | 70.83 | 8,199 | -0.10(-0.14%) |
Apr 08, 2022 | 70.50 | 71.38 | 70.50 | 70.93 | 3,267 | +0.34(+0.47%) |
Apr 07, 2022 | 70.50 | 70.75 | 69.91 | 70.60 | 6,853 | -0.06(-0.09%) |
Apr 06, 2022 | 70.41 | 70.76 | 70.28 | 70.66 | 15,860 | -0.20(-0.28%) |
Apr 05, 2022 | 71.51 | 71.54 | 70.80 | 70.86 | 14,232 | -0.86(-1.21%) |
Apr 04, 2022 | 72.23 | 72.23 | 71.45 | 71.73 | 21,909 | -0.27(-0.37%) |
Apr 01, 2022 | 72.30 | 72.30 | 71.67 | 71.99 | 3,264 | +0.22(+0.30%) |
Mar 31, 2022 | 72.76 | 72.80 | 71.78 | 71.78 | 3,367 | -0.89(-1.22%) |
Mar 30, 2022 | 73.43 | 73.50 | 72.50 | 72.67 | 19,481 | -0.72(-0.98%) |
Mar 29, 2022 | 72.93 | 73.46 | 72.77 | 73.39 | 158,647 | +1.05(+1.45%) |
Mar 28, 2022 | 72.84 | 72.84 | 72.04 | 72.34 | 3,886 | -0.49(-0.68%) |
Mar 25, 2022 | 72.17 | 72.83 | 72.17 | 72.83 | 4,014 | +0.76(+1.06%) |
Mar 24, 2022 | 71.94 | 72.07 | 71.50 | 72.07 | 9,498 | +0.59(+0.82%) |
Mar 23, 2022 | 71.97 | 71.97 | 71.47 | 71.48 | 7,147 | -0.90(-1.24%) |
Mar 22, 2022 | 72.58 | 72.58 | 72.16 | 72.38 | 6,448 | +0.48(+0.67%) |
Mar 21, 2022 | 72.08 | 72.08 | 71.68 | 71.90 | 6,673 | +0.07(+0.09%) |
Mar 18, 2022 | 71.16 | 71.88 | 70.93 | 71.83 | 13,382 | +0.14(+0.20%) |
Mar 17, 2022 | 70.94 | 71.69 | 70.84 | 71.69 | 11,427 | +0.69(+0.97%) |
Mar 16, 2022 | 70.74 | 71.05 | 70.39 | 71.00 | 7,663 | +1.13(+1.62%) |
Mar 15, 2022 | 69.79 | 69.87 | 69.34 | 69.87 | 5,272 | +0.63(+0.91%) |
Mar 14, 2022 | 69.95 | 69.97 | 69.04 | 69.23 | 15,240 | -0.11(-0.15%) |
Mar 11, 2022 | 69.92 | 70.00 | 69.34 | 69.34 | 31,414 | -0.41(-0.59%) |
Mar 10, 2022 | 69.33 | 69.82 | 69.03 | 69.75 | 9,425 | -0.16(-0.23%) |
Mar 09, 2022 | 69.85 | 70.19 | 69.79 | 69.92 | 15,173 | +1.30(+1.90%) |
Mar 08, 2022 | 69.22 | 70.14 | 68.61 | 68.61 | 5,840 | -0.21(-0.31%) |
Mar 07, 2022 | 70.39 | 70.39 | 68.79 | 68.82 | 3,378 | -1.77(-2.51%) |
Mar 04, 2022 | 70.14 | 70.61 | 70.01 | 70.60 | 4,898 | -0.63(-0.89%) |
Mar 03, 2022 | 71.48 | 71.53 | 70.84 | 71.23 | 9,661 | -0.03(-0.04%) |
Mar 02, 2022 | 70.62 | 71.58 | 70.62 | 71.26 | 10,247 | +1.76(+2.54%) |
Mar 01, 2022 | 70.63 | 70.63 | 69.10 | 69.49 | 8,497 | -1.50(-2.11%) |
Feb 28, 2022 | 70.48 | 70.99 | 70.20 | 70.99 | 21,826 | +0.01(+0.01%) |
Feb 25, 2022 | 69.14 | 71.16 | 69.97 | 70.98 | 8,919 | +2.07(+3.00%) |
Feb 24, 2022 | 67.27 | 69.05 | 67.18 | 68.91 | 40,251 | -0.03(-0.04%) |
Feb 23, 2022 | 70.41 | 70.41 | 68.89 | 68.94 | 24,699 | -1.41(-2.00%) |
Feb 22, 2022 | 70.97 | 70.97 | 69.88 | 70.35 | 4,442 | -0.45(-0.64%) |
Feb 18, 2022 | 70.80 | 0 | -0.17(-0.24%) | |||
Feb 17, 2022 | 71.04 | 71.38 | 70.94 | 70.97 | 8,777 | -1.09(-1.52%) |
Feb 16, 2022 | 71.77 | 72.18 | 71.64 | 72.06 | 61,147 | +0.14(+0.20%) |
Feb 15, 2022 | 71.04 | 71.95 | 71.04 | 71.92 | 8,504 | +1.08(+1.53%) |
Feb 14, 2022 | 70.91 | 70.94 | 70.44 | 70.84 | 10,328 | -0.55(-0.77%) |
Feb 11, 2022 | 72.12 | 72.31 | 71.16 | 71.38 | 5,766 | -0.33(-0.45%) |
Feb 10, 2022 | 72.67 | 73.03 | 71.45 | 71.71 | 42,295 | -0.93(-1.28%) |
Feb 09, 2022 | 72.70 | 72.74 | 72.48 | 72.64 | 33,588 | +0.63(+0.88%) |
Feb 08, 2022 | 71.66 | 72.00 | 71.62 | 72.00 | 11,577 | +1.04(+1.47%) |
Feb 07, 2022 | 70.80 | 71.49 | 70.80 | 70.96 | 7,899 | -0.01(-0.01%) |
Feb 04, 2022 | 71.08 | 71.27 | 70.58 | 70.97 | 7,768 | -0.15(-0.22%) |
Feb 03, 2022 | 71.39 | 71.65 | 70.98 | 71.12 | 17,831 | -0.63(-0.88%) |
Feb 02, 2022 | 71.06 | 71.84 | 71.00 | 71.76 | 52,248 | +0.31(+0.44%) |