Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.28 | 74.35 | 73.57 | 73.67 | 42,447 | -0.19(-0.26%) |
Apr 28, 2022 | 73.58 | 73.92 | 73.55 | 73.86 | 33,579 | +0.08(+0.10%) |
Apr 27, 2022 | 73.67 | 73.90 | 73.63 | 73.78 | 47,449 | -0.04(-0.05%) |
Apr 26, 2022 | 73.92 | 73.98 | 73.76 | 73.82 | 97,135 | -0.48(-0.65%) |
Apr 25, 2022 | 74.09 | 74.40 | 74.00 | 74.30 | 138,154 | -0.04(-0.05%) |
Apr 22, 2022 | 74.61 | 74.61 | 74.31 | 74.34 | 34,478 | -0.85(-1.13%) |
Apr 21, 2022 | 75.78 | 75.81 | 75.13 | 75.19 | 38,146 | -0.48(-0.64%) |
Apr 20, 2022 | 75.63 | 75.81 | 75.55 | 75.68 | 37,016 | +0.72(+0.95%) |
Apr 19, 2022 | 74.87 | 75.01 | 74.85 | 74.96 | 18,405 | +0.00(+0.00%) |
Apr 18, 2022 | 74.98 | 75.04 | 74.92 | 74.96 | 51,903 | -0.03(-0.04%) |
Apr 14, 2022 | 75.14 | 75.20 | 74.89 | 74.99 | 12,114 | -0.31(-0.41%) |
Apr 13, 2022 | 74.68 | 75.36 | 74.68 | 75.30 | 29,279 | +0.44(+0.59%) |
Apr 12, 2022 | 75.10 | 75.10 | 74.82 | 74.86 | 20,529 | -0.03(-0.04%) |
Apr 11, 2022 | 75.03 | 75.04 | 74.87 | 74.88 | 64,649 | -0.36(-0.48%) |
Apr 08, 2022 | 75.06 | 75.26 | 74.97 | 75.24 | 26,075 | +0.06(+0.08%) |
Apr 07, 2022 | 75.24 | 75.25 | 74.96 | 75.18 | 37,196 | -0.31(-0.41%) |
Apr 06, 2022 | 75.75 | 75.78 | 75.37 | 75.49 | 22,964 | -0.22(-0.29%) |
Apr 05, 2022 | 76.25 | 76.26 | 75.70 | 75.72 | 27,008 | -0.06(-0.08%) |
Apr 04, 2022 | 75.76 | 75.87 | 75.69 | 75.77 | 18,858 | +0.16(+0.22%) |
Apr 01, 2022 | 75.73 | 75.73 | 75.45 | 75.61 | 14,598 | -0.07(-0.09%) |
Mar 31, 2022 | 75.60 | 75.83 | 75.56 | 75.68 | 7,335 | -0.20(-0.26%) |
Mar 30, 2022 | 76.08 | 76.09 | 75.73 | 75.88 | 26,802 | +0.20(+0.27%) |
Mar 29, 2022 | 75.62 | 75.80 | 75.55 | 75.68 | 45,691 | +0.16(+0.22%) |
Mar 28, 2022 | 75.55 | 75.55 | 75.18 | 75.51 | 19,693 | -0.38(-0.50%) |
Mar 25, 2022 | 75.51 | 75.91 | 75.51 | 75.89 | 37,018 | +0.40(+0.53%) |
Mar 24, 2022 | 75.27 | 75.60 | 75.27 | 75.49 | 25,087 | +0.18(+0.24%) |
Mar 23, 2022 | 75.10 | 75.43 | 75.10 | 75.31 | 25,999 | +0.02(+0.03%) |
Mar 22, 2022 | 75.21 | 75.29 | 75.02 | 75.29 | 27,935 | +0.07(+0.09%) |
Mar 21, 2022 | 75.07 | 75.30 | 75.05 | 75.22 | 25,107 | +0.07(+0.09%) |
Mar 18, 2022 | 74.94 | 75.17 | 74.88 | 75.16 | 34,587 | +0.15(+0.21%) |
Mar 17, 2022 | 74.58 | 75.00 | 74.58 | 75.00 | 38,149 | +0.42(+0.56%) |
Mar 16, 2022 | 74.43 | 74.58 | 74.07 | 74.58 | 63,905 | +0.47(+0.63%) |
Mar 15, 2022 | 73.78 | 74.12 | 73.70 | 74.11 | 24,758 | +0.29(+0.40%) |
Mar 14, 2022 | 74.24 | 74.31 | 73.79 | 73.82 | 27,759 | -0.45(-0.61%) |
Mar 11, 2022 | 74.46 | 74.55 | 74.26 | 74.28 | 33,039 | +0.16(+0.22%) |
Mar 10, 2022 | 73.87 | 74.22 | 74.11 | 20,089 | +0.19(+0.26%) | |
Mar 09, 2022 | 73.81 | 73.92 | 73.75 | 73.92 | 38,229 | +0.51(+0.70%) |
Mar 08, 2022 | 73.83 | 73.83 | 73.37 | 73.41 | 57,360 | -0.52(-0.71%) |
Mar 07, 2022 | 74.23 | 74.26 | 73.83 | 73.93 | 72,202 | -0.45(-0.60%) |
Mar 04, 2022 | 74.07 | 74.43 | 74.00 | 74.37 | 20,301 | -0.23(-0.30%) |
Mar 03, 2022 | 74.82 | 74.94 | 74.58 | 74.60 | 25,039 | -0.35(-0.47%) |
Mar 02, 2022 | 74.61 | 74.95 | 74.49 | 74.95 | 38,532 | +0.69(+0.92%) |
Mar 01, 2022 | 74.70 | 74.78 | 74.25 | 74.27 | 29,141 | -0.36(-0.48%) |
Feb 28, 2022 | 74.41 | 74.76 | 74.41 | 74.62 | 36,444 | +0.08(+0.10%) |
Feb 25, 2022 | 73.99 | 74.55 | 74.15 | 74.55 | 38,006 | +0.69(+0.93%) |
Feb 24, 2022 | 73.69 | 74.00 | 73.51 | 73.86 | 56,564 | -0.37(-0.50%) |
Feb 23, 2022 | 74.50 | 74.57 | 74.23 | 74.23 | 19,895 | +0.13(+0.17%) |
Feb 22, 2022 | 74.32 | 74.38 | 74.05 | 74.10 | 19,140 | -0.09(-0.12%) |
Feb 18, 2022 | 74.19 | 0 | -0.26(-0.35%) | |||
Feb 17, 2022 | 74.58 | 74.67 | 74.44 | 74.45 | 38,085 | -0.19(-0.26%) |
Feb 16, 2022 | 74.66 | 74.70 | 74.54 | 74.64 | 14,299 | +0.29(+0.38%) |
Feb 15, 2022 | 74.44 | 74.44 | 74.17 | 74.36 | 13,994 | +0.00(+0.01%) |
Feb 14, 2022 | 74.16 | 74.42 | 74.16 | 74.35 | 23,672 | +0.05(+0.07%) |
Feb 11, 2022 | 74.49 | 74.71 | 74.28 | 74.30 | 36,906 | -0.16(-0.22%) |
Feb 10, 2022 | 74.62 | 74.89 | 74.40 | 74.47 | 18,687 | -0.25(-0.34%) |
Feb 09, 2022 | 74.56 | 74.76 | 74.56 | 74.72 | 49,836 | +0.15(+0.21%) |
Feb 08, 2022 | 74.56 | 74.59 | 74.46 | 74.57 | 94,042 | -0.21(-0.28%) |
Feb 07, 2022 | 74.42 | 74.80 | 74.42 | 74.78 | 129,706 | +0.56(+0.75%) |
Feb 04, 2022 | 74.14 | 74.27 | 74.08 | 74.22 | 8,100 | -0.40(-0.54%) |
Feb 03, 2022 | 74.68 | 74.77 | 74.62 | 9,189 | -0.11(-0.15%) | |
Feb 02, 2022 | 74.71 | 74.82 | 74.55 | 74.73 | 13,441 | +0.10(+0.13%) |