Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.72 | 69.78 | 68.81 | 68.85 | 14,584 | -0.37(-0.54%) |
Apr 28, 2022 | 69.02 | 69.24 | 68.73 | 69.23 | 44,184 | -0.15(-0.21%) |
Apr 27, 2022 | 69.31 | 69.59 | 69.31 | 69.37 | 15,623 | -0.18(-0.26%) |
Apr 26, 2022 | 69.97 | 69.97 | 69.55 | 69.55 | 4,193 | -0.34(-0.49%) |
Apr 25, 2022 | 69.63 | 69.89 | 69.55 | 69.89 | 11,175 | -0.63(-0.89%) |
Apr 22, 2022 | 71.03 | 71.04 | 70.52 | 70.52 | 43,552 | -1.36(-1.89%) |
Apr 21, 2022 | 72.20 | 72.20 | 71.78 | 71.88 | 5,265 | -0.76(-1.05%) |
Apr 20, 2022 | 72.42 | 72.67 | 72.35 | 72.64 | 8,507 | +0.71(+0.99%) |
Apr 19, 2022 | 71.77 | 71.98 | 71.77 | 71.93 | 4,040 | +0.32(+0.45%) |
Apr 18, 2022 | 71.79 | 71.86 | 71.57 | 71.61 | 19,940 | -0.69(-0.95%) |
Apr 14, 2022 | 72.43 | 72.43 | 72.19 | 72.29 | 10,298 | -0.28(-0.39%) |
Apr 13, 2022 | 72.10 | 72.60 | 72.10 | 72.57 | 5,001 | -0.04(-0.05%) |
Apr 12, 2022 | 72.81 | 72.99 | 72.61 | 72.61 | 15,237 | +0.32(+0.44%) |
Apr 11, 2022 | 72.38 | 72.44 | 72.29 | 72.29 | 10,863 | -0.40(-0.55%) |
Apr 08, 2022 | 72.42 | 72.74 | 72.39 | 72.70 | 5,053 | -0.20(-0.27%) |
Apr 07, 2022 | 72.85 | 72.97 | 72.80 | 72.89 | 9,250 | -0.36(-0.50%) |
Apr 06, 2022 | 73.82 | 73.82 | 73.01 | 73.26 | 96,514 | -0.59(-0.80%) |
Apr 05, 2022 | 74.50 | 74.59 | 73.85 | 73.85 | 17,295 | +0.32(+0.44%) |
Apr 04, 2022 | 73.20 | 73.62 | 73.20 | 73.52 | 7,115 | +0.39(+0.53%) |
Apr 01, 2022 | 73.08 | 73.17 | 72.96 | 73.14 | 7,770 | +0.19(+0.26%) |
Mar 31, 2022 | 73.06 | 73.21 | 72.94 | 72.94 | 75,956 | -0.24(-0.33%) |
Mar 30, 2022 | 73.24 | 73.45 | 73.14 | 73.19 | 4,788 | -0.05(-0.06%) |
Mar 29, 2022 | 72.91 | 73.25 | 72.91 | 73.24 | 3,186 | +0.21(+0.29%) |
Mar 28, 2022 | 72.88 | 73.07 | 72.77 | 73.02 | 5,223 | -0.28(-0.38%) |
Mar 25, 2022 | 73.26 | 73.34 | 73.15 | 73.30 | 12,584 | +0.05(+0.07%) |
Mar 24, 2022 | 73.08 | 73.25 | 73.05 | 73.25 | 3,748 | +0.15(+0.20%) |
Mar 23, 2022 | 72.71 | 73.16 | 72.71 | 73.10 | 8,019 | +0.31(+0.43%) |
Mar 22, 2022 | 72.64 | 72.79 | 72.42 | 72.79 | 11,411 | +0.69(+0.96%) |
Mar 21, 2022 | 72.24 | 72.33 | 72.00 | 72.10 | 12,632 | -0.15(-0.20%) |
Mar 18, 2022 | 71.88 | 72.26 | 71.88 | 72.24 | 18,305 | +0.29(+0.41%) |
Mar 17, 2022 | 71.49 | 72.05 | 71.49 | 71.95 | 10,748 | +0.84(+1.18%) |
Mar 16, 2022 | 70.67 | 71.12 | 70.18 | 71.11 | 19,424 | +0.89(+1.27%) |
Mar 15, 2022 | 70.19 | 70.44 | 69.89 | 70.22 | 3,890 | +0.04(+0.06%) |
Mar 14, 2022 | 70.60 | 70.77 | 70.13 | 70.18 | 28,020 | -0.87(-1.22%) |
Mar 11, 2022 | 71.41 | 71.43 | 71.04 | 71.05 | 50,418 | -0.67(-0.94%) |
Mar 10, 2022 | 71.53 | 71.80 | 71.72 | 5,391 | +0.31(+0.44%) | |
Mar 09, 2022 | 71.42 | 71.45 | 71.29 | 71.41 | 4,903 | +0.52(+0.73%) |
Mar 08, 2022 | 71.10 | 71.10 | 70.69 | 70.89 | 21,550 | -0.48(-0.67%) |
Mar 07, 2022 | 71.75 | 71.80 | 71.30 | 71.37 | 26,654 | -0.54(-0.75%) |
Mar 04, 2022 | 71.42 | 71.94 | 71.40 | 71.91 | 18,996 | +0.51(+0.72%) |
Mar 03, 2022 | 71.44 | 71.61 | 71.26 | 71.40 | 12,176 | +0.22(+0.31%) |
Mar 02, 2022 | 70.89 | 71.19 | 70.67 | 71.18 | 12,955 | +0.45(+0.64%) |
Mar 01, 2022 | 70.86 | 70.88 | 70.62 | 70.73 | 9,078 | -0.08(-0.12%) |
Feb 28, 2022 | 70.66 | 70.81 | 70.55 | 70.81 | 7,845 | +0.30(+0.43%) |
Feb 25, 2022 | 70.40 | 70.50 | 70.37 | 70.50 | 5,826 | +0.55(+0.78%) |
Feb 24, 2022 | 69.60 | 69.96 | 69.31 | 69.96 | 7,543 | -0.54(-0.77%) |
Feb 23, 2022 | 70.85 | 70.89 | 70.50 | 70.50 | 29,295 | +0.18(+0.26%) |
Feb 22, 2022 | 70.27 | 70.44 | 70.27 | 70.32 | 7,266 | +0.39(+0.56%) |
Feb 18, 2022 | 69.93 | 0 | -0.16(-0.22%) | |||
Feb 17, 2022 | 70.27 | 70.32 | 70.07 | 70.09 | 11,013 | -0.08(-0.11%) |
Feb 16, 2022 | 69.86 | 70.19 | 69.86 | 70.17 | 4,930 | +0.44(+0.63%) |
Feb 15, 2022 | 69.37 | 69.73 | 69.37 | 69.73 | 2,533 | +0.28(+0.41%) |
Feb 14, 2022 | 69.40 | 69.50 | 69.30 | 69.44 | 5,521 | -0.04(-0.05%) |
Feb 11, 2022 | 70.01 | 70.01 | 69.45 | 69.48 | 7,494 | -0.36(-0.51%) |
Feb 10, 2022 | 70.13 | 70.52 | 69.76 | 69.84 | 7,290 | -0.14(-0.21%) |
Feb 09, 2022 | 69.97 | 70.11 | 69.95 | 69.98 | 6,347 | +0.37(+0.54%) |
Feb 08, 2022 | 69.43 | 69.69 | 69.43 | 69.61 | 19,392 | +0.19(+0.27%) |
Feb 07, 2022 | 69.25 | 69.42 | 69.25 | 69.42 | 2,305 | +0.45(+0.66%) |
Feb 04, 2022 | 68.92 | 69.04 | 68.80 | 68.97 | 7,964 | -0.48(-0.69%) |
Feb 03, 2022 | 69.65 | 69.43 | 69.45 | 4,301 | -0.11(-0.16%) | |
Feb 02, 2022 | 69.70 | 69.70 | 69.43 | 69.56 | 4,740 | +0.08(+0.11%) |