Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 67.63 | 68.22 | 65.45 | 65.55 | 3,898,592 | -3.02(-4.41%) |
Apr 28, 2022 | 67.35 | 68.96 | 66.60 | 68.57 | 3,560,409 | +2.34(+3.53%) |
Apr 27, 2022 | 66.26 | 67.37 | 65.89 | 66.23 | 4,942,146 | +0.14(+0.21%) |
Apr 26, 2022 | 68.14 | 68.25 | 66.07 | 66.10 | 3,570,566 | -2.56(-3.73%) |
Apr 25, 2022 | 67.49 | 68.70 | 67.03 | 68.66 | 4,094,543 | +0.72(+1.05%) |
Apr 22, 2022 | 69.94 | 70.13 | 67.84 | 67.94 | 3,076,528 | -2.05(-2.93%) |
Apr 21, 2022 | 72.16 | 72.59 | 69.79 | 69.99 | 3,756,991 | -1.33(-1.86%) |
Apr 20, 2022 | 72.18 | 72.29 | 71.09 | 71.32 | 4,605,832 | -0.62(-0.86%) |
Apr 19, 2022 | 70.46 | 72.08 | 70.33 | 71.94 | 15,398,561 | +1.36(+1.93%) |
Apr 18, 2022 | 70.17 | 70.93 | 70.00 | 70.57 | 2,507,723 | +0.14(+0.20%) |
Apr 14, 2022 | 71.97 | 72.13 | 70.42 | 70.43 | 2,302,814 | -1.52(-2.11%) |
Apr 13, 2022 | 70.82 | 72.14 | 70.68 | 71.96 | 2,881,411 | +1.09(+1.54%) |
Apr 12, 2022 | 72.07 | 72.45 | 70.54 | 70.87 | 9,052,639 | -0.33(-0.47%) |
Apr 11, 2022 | 72.22 | 72.25 | 71.13 | 71.20 | 3,111,186 | -1.89(-2.59%) |
Apr 08, 2022 | 73.51 | 73.78 | 72.91 | 73.09 | 2,293,298 | -0.72(-0.97%) |
Apr 07, 2022 | 73.23 | 74.23 | 72.77 | 73.81 | 3,232,417 | +0.41(+0.56%) |
Apr 06, 2022 | 73.89 | 74.12 | 72.85 | 73.40 | 4,474,164 | -1.58(-2.11%) |
Apr 05, 2022 | 76.04 | 76.26 | 74.74 | 74.98 | 3,537,102 | -1.38(-1.81%) |
Apr 04, 2022 | 75.15 | 76.39 | 75.15 | 76.36 | 9,029,454 | +1.33(+1.77%) |
Apr 01, 2022 | 75.20 | 75.31 | 74.43 | 75.04 | 2,854,040 | +0.07(+0.09%) |
Mar 31, 2022 | 76.22 | 76.29 | 74.97 | 74.97 | 2,677,416 | -1.31(-1.71%) |
Mar 30, 2022 | 76.75 | 76.90 | 75.90 | 76.27 | 3,918,728 | -0.76(-0.98%) |
Mar 29, 2022 | 76.71 | 77.20 | 76.10 | 77.03 | 15,158,198 | +1.13(+1.49%) |
Mar 28, 2022 | 74.85 | 75.92 | 74.66 | 75.90 | 2,571,182 | +1.05(+1.40%) |
Mar 25, 2022 | 74.89 | 75.12 | 74.07 | 74.85 | 1,787,451 | +0.00(+0.00%) |
Mar 24, 2022 | 73.89 | 74.85 | 73.45 | 74.85 | 2,370,746 | +1.41(+1.92%) |
Mar 23, 2022 | 73.91 | 74.52 | 73.44 | 73.44 | 2,338,831 | -1.11(-1.49%) |
Mar 22, 2022 | 73.43 | 74.70 | 73.39 | 74.55 | 2,779,861 | +1.23(+1.68%) |
Mar 21, 2022 | 73.34 | 73.78 | 72.46 | 73.31 | 3,063,976 | -0.14(-0.19%) |
Mar 18, 2022 | 71.84 | 73.50 | 71.62 | 73.45 | 3,205,818 | +1.40(+1.94%) |
Mar 17, 2022 | 70.70 | 72.07 | 70.55 | 72.05 | 4,811,354 | +0.95(+1.34%) |
Mar 16, 2022 | 69.69 | 71.13 | 68.87 | 71.10 | 3,425,457 | +2.11(+3.05%) |
Mar 15, 2022 | 67.44 | 69.10 | 67.19 | 68.99 | 2,147,174 | +2.04(+3.04%) |
Mar 14, 2022 | 67.81 | 68.52 | 66.78 | 66.95 | 2,890,879 | -0.97(-1.43%) |
Mar 11, 2022 | 69.61 | 69.75 | 67.83 | 67.92 | 2,270,339 | -1.24(-1.80%) |
Mar 10, 2022 | 68.82 | 69.33 | 68.17 | 69.17 | 2,549,593 | -0.52(-0.75%) |
Mar 09, 2022 | 69.00 | 69.96 | 68.40 | 69.69 | 3,288,527 | +2.51(+3.73%) |
Mar 08, 2022 | 67.43 | 69.13 | 66.56 | 67.18 | 4,972,689 | -0.38(-0.57%) |
Mar 07, 2022 | 70.22 | 70.30 | 67.56 | 67.56 | 6,231,445 | -2.66(-3.78%) |
Mar 04, 2022 | 70.60 | 70.79 | 69.53 | 70.22 | 6,249,592 | -0.91(-1.28%) |
Mar 03, 2022 | 72.37 | 72.42 | 70.75 | 71.13 | 4,264,800 | -0.78(-1.09%) |
Mar 02, 2022 | 71.00 | 72.17 | 70.57 | 71.91 | 4,986,725 | +1.28(+1.82%) |
Mar 01, 2022 | 71.53 | 71.84 | 70.13 | 70.63 | 4,817,218 | -1.15(-1.60%) |
Feb 28, 2022 | 70.88 | 72.03 | 70.64 | 71.78 | 3,114,514 | +0.12(+0.16%) |
Feb 25, 2022 | 70.59 | 71.69 | 70.44 | 71.66 | 3,269,778 | +1.16(+1.64%) |
Feb 24, 2022 | 66.21 | 70.54 | 66.01 | 70.50 | 7,950,684 | +2.10(+3.07%) |
Feb 23, 2022 | 70.63 | 70.91 | 68.31 | 68.40 | 4,007,444 | -1.64(-2.34%) |
Feb 22, 2022 | 70.31 | 71.26 | 69.32 | 70.04 | 3,875,842 | -0.91(-1.28%) |
Feb 18, 2022 | 70.95 | 0 | -0.73(-1.03%) | |||
Feb 17, 2022 | 73.11 | 73.26 | 71.56 | 71.69 | 2,163,275 | -2.07(-2.80%) |
Feb 16, 2022 | 73.22 | 74.00 | 72.72 | 73.75 | 1,999,110 | +0.03(+0.04%) |
Feb 15, 2022 | 73.30 | 73.78 | 72.99 | 73.72 | 2,865,660 | +1.52(+2.10%) |
Feb 14, 2022 | 72.04 | 72.82 | 71.52 | 72.21 | 3,412,842 | -0.01(-0.01%) |
Feb 11, 2022 | 74.44 | 74.69 | 71.96 | 72.22 | 4,127,199 | -2.14(-2.87%) |
Feb 10, 2022 | 74.73 | 75.93 | 73.98 | 74.35 | 5,178,537 | -1.70(-2.23%) |
Feb 09, 2022 | 75.60 | 76.09 | 75.41 | 76.05 | 2,153,253 | +1.38(+1.85%) |
Feb 08, 2022 | 73.69 | 74.88 | 73.48 | 74.67 | 2,908,101 | +0.69(+0.93%) |
Feb 07, 2022 | 74.73 | 75.08 | 73.71 | 73.98 | 1,927,078 | -0.59(-0.79%) |
Feb 04, 2022 | 74.04 | 75.35 | 73.49 | 74.57 | 3,052,091 | +0.92(+1.25%) |
Feb 03, 2022 | 74.62 | 73.47 | 73.65 | 5,268,513 | -2.83(-3.70%) | |
Feb 02, 2022 | 76.62 | 76.68 | 75.67 | 76.48 | 4,785,124 | +0.97(+1.28%) |