Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 67.62 | 68.21 | 65.44 | 65.54 | 3,899,003 | -3.02(-4.41%) |
Apr 28, 2022 | 67.34 | 68.95 | 66.59 | 68.56 | 3,560,785 | +2.34(+3.53%) |
Apr 27, 2022 | 66.26 | 67.36 | 65.88 | 66.23 | 4,942,667 | +0.14(+0.21%) |
Apr 26, 2022 | 68.13 | 68.24 | 66.06 | 66.09 | 3,570,942 | -2.56(-3.73%) |
Apr 25, 2022 | 67.48 | 68.69 | 67.02 | 68.65 | 4,094,975 | +0.72(+1.05%) |
Apr 22, 2022 | 69.94 | 70.12 | 67.83 | 67.93 | 3,076,852 | -2.05(-2.93%) |
Apr 21, 2022 | 72.15 | 72.59 | 69.78 | 69.98 | 3,757,386 | -1.33(-1.86%) |
Apr 20, 2022 | 72.17 | 72.28 | 71.08 | 71.31 | 4,606,318 | -0.62(-0.86%) |
Apr 19, 2022 | 70.46 | 72.08 | 70.32 | 71.93 | 15,400,184 | +1.36(+1.93%) |
Apr 18, 2022 | 70.16 | 70.93 | 69.99 | 70.56 | 2,507,987 | +0.14(+0.20%) |
Apr 14, 2022 | 71.96 | 72.12 | 70.42 | 70.43 | 2,303,057 | -1.52(-2.11%) |
Apr 13, 2022 | 70.81 | 72.13 | 70.67 | 71.95 | 2,881,714 | +1.09(+1.54%) |
Apr 12, 2022 | 72.07 | 72.44 | 70.53 | 70.86 | 9,053,593 | -0.33(-0.47%) |
Apr 11, 2022 | 72.21 | 72.24 | 71.12 | 71.19 | 3,111,514 | -1.89(-2.59%) |
Apr 08, 2022 | 73.50 | 73.77 | 72.90 | 73.09 | 2,293,540 | -0.72(-0.97%) |
Apr 07, 2022 | 73.22 | 74.22 | 72.76 | 73.80 | 3,232,758 | +0.41(+0.56%) |
Apr 06, 2022 | 73.88 | 74.12 | 72.84 | 73.39 | 4,474,635 | -1.58(-2.11%) |
Apr 05, 2022 | 76.03 | 76.26 | 74.74 | 74.97 | 3,537,474 | -1.38(-1.81%) |
Apr 04, 2022 | 75.14 | 76.38 | 75.14 | 76.35 | 9,030,405 | +1.33(+1.77%) |
Apr 01, 2022 | 75.20 | 75.30 | 74.42 | 75.03 | 2,854,341 | +0.07(+0.09%) |
Mar 31, 2022 | 76.21 | 76.29 | 74.96 | 74.96 | 2,677,698 | -1.31(-1.71%) |
Mar 30, 2022 | 76.74 | 76.89 | 75.89 | 76.27 | 3,919,141 | -0.76(-0.98%) |
Mar 29, 2022 | 76.70 | 77.19 | 76.09 | 77.02 | 15,159,795 | +1.13(+1.49%) |
Mar 28, 2022 | 74.84 | 75.91 | 74.66 | 75.89 | 2,571,453 | +1.05(+1.40%) |
Mar 25, 2022 | 74.88 | 75.11 | 74.06 | 74.84 | 1,787,639 | +0.00(+0.00%) |
Mar 24, 2022 | 73.88 | 74.84 | 73.44 | 74.84 | 2,370,996 | +1.41(+1.92%) |
Mar 23, 2022 | 73.90 | 74.52 | 73.43 | 73.43 | 2,339,077 | -1.11(-1.49%) |
Mar 22, 2022 | 73.42 | 74.70 | 73.38 | 74.54 | 2,780,154 | +1.23(+1.68%) |
Mar 21, 2022 | 73.34 | 73.78 | 72.45 | 73.31 | 3,064,299 | -0.14(-0.19%) |
Mar 18, 2022 | 71.84 | 73.49 | 71.61 | 73.44 | 3,206,156 | +1.40(+1.94%) |
Mar 17, 2022 | 70.69 | 72.06 | 70.54 | 72.04 | 4,811,861 | +0.95(+1.34%) |
Mar 16, 2022 | 69.68 | 71.12 | 68.87 | 71.09 | 3,425,818 | +2.11(+3.05%) |
Mar 15, 2022 | 67.44 | 69.09 | 67.18 | 68.98 | 2,147,400 | +2.04(+3.04%) |
Mar 14, 2022 | 67.80 | 68.51 | 66.77 | 66.95 | 2,891,183 | -0.97(-1.43%) |
Mar 11, 2022 | 69.60 | 69.74 | 67.82 | 67.92 | 2,270,578 | -1.24(-1.80%) |
Mar 10, 2022 | 68.81 | 69.32 | 68.16 | 69.16 | 2,549,861 | -0.52(-0.75%) |
Mar 09, 2022 | 68.99 | 69.95 | 68.40 | 69.68 | 3,288,874 | +2.51(+3.73%) |
Mar 08, 2022 | 67.43 | 69.12 | 66.56 | 67.17 | 4,973,213 | -0.38(-0.57%) |
Mar 07, 2022 | 70.21 | 70.29 | 67.55 | 67.55 | 6,232,102 | -2.66(-3.78%) |
Mar 04, 2022 | 70.59 | 70.78 | 69.52 | 70.21 | 6,250,250 | -0.91(-1.28%) |
Mar 03, 2022 | 72.37 | 72.41 | 70.74 | 71.12 | 4,265,250 | -0.78(-1.09%) |
Mar 02, 2022 | 70.99 | 72.16 | 70.56 | 71.90 | 4,987,251 | +1.28(+1.82%) |
Mar 01, 2022 | 71.52 | 71.84 | 70.12 | 70.62 | 4,817,726 | -1.15(-1.60%) |
Feb 28, 2022 | 70.88 | 72.02 | 70.63 | 71.77 | 3,114,842 | +0.12(+0.16%) |
Feb 25, 2022 | 70.58 | 71.68 | 70.44 | 71.65 | 3,270,122 | +1.16(+1.64%) |
Feb 24, 2022 | 66.20 | 70.53 | 66.01 | 70.49 | 7,951,522 | +2.10(+3.07%) |
Feb 23, 2022 | 70.62 | 70.91 | 68.30 | 68.40 | 4,007,866 | -1.64(-2.34%) |
Feb 22, 2022 | 70.30 | 71.25 | 69.31 | 70.03 | 3,876,251 | -0.91(-1.28%) |
Feb 18, 2022 | 70.94 | 0 | -0.73(-1.03%) | |||
Feb 17, 2022 | 73.10 | 73.26 | 71.55 | 71.68 | 2,163,503 | -2.07(-2.80%) |
Feb 16, 2022 | 73.21 | 73.99 | 72.71 | 73.75 | 1,999,321 | +0.03(+0.04%) |
Feb 15, 2022 | 73.30 | 73.77 | 72.98 | 73.72 | 2,865,962 | +1.52(+2.10%) |
Feb 14, 2022 | 72.03 | 72.82 | 71.51 | 72.20 | 3,413,201 | -0.01(-0.01%) |
Feb 11, 2022 | 74.43 | 74.68 | 71.95 | 72.21 | 4,127,634 | -2.14(-2.87%) |
Feb 10, 2022 | 74.73 | 75.93 | 73.97 | 74.34 | 5,179,082 | -1.69(-2.23%) |
Feb 09, 2022 | 75.59 | 76.08 | 75.40 | 76.04 | 2,153,480 | +1.38(+1.85%) |
Feb 08, 2022 | 73.68 | 74.87 | 73.47 | 74.66 | 2,908,408 | +0.69(+0.93%) |
Feb 07, 2022 | 74.73 | 75.07 | 73.70 | 73.97 | 1,927,281 | -0.59(-0.79%) |
Feb 04, 2022 | 74.03 | 75.34 | 73.48 | 74.56 | 3,052,412 | +0.92(+1.25%) |
Feb 03, 2022 | 74.61 | 73.46 | 73.64 | 5,269,069 | -2.83(-3.70%) | |
Feb 02, 2022 | 76.61 | 76.68 | 75.67 | 76.47 | 4,785,628 | +0.97(+1.28%) |