Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.47 | 73.57 | 73.45 | 73.49 | 7,535,548 | -0.16(-0.22%) |
Apr 28, 2022 | 73.73 | 73.73 | 73.56 | 73.66 | 4,267,596 | -0.09(-0.12%) |
Apr 27, 2022 | 73.92 | 73.92 | 73.71 | 73.74 | 4,677,621 | -0.09(-0.12%) |
Apr 26, 2022 | 73.74 | 73.84 | 73.74 | 73.83 | 3,980,473 | +0.18(+0.25%) |
Apr 25, 2022 | 73.66 | 73.81 | 73.62 | 73.65 | 4,188,338 | +0.18(+0.25%) |
Apr 22, 2022 | 73.29 | 73.50 | 73.28 | 73.47 | 3,945,502 | +0.02(+0.03%) |
Apr 21, 2022 | 73.37 | 73.60 | 73.36 | 73.45 | 3,711,411 | -0.22(-0.30%) |
Apr 20, 2022 | 73.60 | 73.69 | 73.60 | 73.67 | 3,637,688 | +0.11(+0.16%) |
Apr 19, 2022 | 73.70 | 73.73 | 73.54 | 73.55 | 3,863,240 | -0.28(-0.37%) |
Apr 18, 2022 | 73.85 | 73.89 | 73.81 | 73.83 | 3,571,568 | -0.05(-0.06%) |
Apr 14, 2022 | 73.96 | 74.02 | 73.86 | 73.88 | 4,374,264 | -0.19(-0.26%) |
Apr 13, 2022 | 74.07 | 74.21 | 74.05 | 74.07 | 3,761,310 | +0.07(+0.09%) |
Apr 12, 2022 | 73.93 | 74.06 | 73.91 | 74.00 | 3,472,687 | +0.24(+0.32%) |
Apr 11, 2022 | 73.69 | 73.80 | 73.69 | 73.76 | 5,020,358 | -0.03(-0.04%) |
Apr 08, 2022 | 73.76 | 73.85 | 73.76 | 73.79 | 4,666,527 | -0.15(-0.21%) |
Apr 07, 2022 | 73.94 | 74.00 | 73.88 | 73.94 | 5,248,654 | +0.08(+0.10%) |
Apr 06, 2022 | 73.77 | 73.97 | 73.75 | 73.87 | 4,536,064 | +0.00(+0.00%) |
Apr 05, 2022 | 74.05 | 74.11 | 73.84 | 73.87 | 3,100,474 | -0.25(-0.33%) |
Apr 04, 2022 | 74.07 | 74.11 | 74.02 | 74.11 | 2,962,981 | +0.05(+0.06%) |
Apr 01, 2022 | 74.00 | 74.11 | 74.00 | 74.07 | 4,823,044 | -0.16(-0.22%) |
Mar 31, 2022 | 74.26 | 74.32 | 74.22 | 74.23 | 4,991,661 | +0.00(+0.00%) |
Mar 30, 2022 | 74.13 | 74.26 | 74.13 | 74.23 | 5,621,975 | +0.08(+0.10%) |
Mar 29, 2022 | 74.09 | 74.19 | 74.06 | 74.15 | 5,468,835 | +0.15(+0.21%) |
Mar 28, 2022 | 74.03 | 74.12 | 74.00 | 74.00 | 3,801,489 | -0.09(-0.12%) |
Mar 25, 2022 | 74.28 | 74.28 | 74.03 | 74.09 | 13,483,776 | -0.27(-0.36%) |
Mar 24, 2022 | 74.24 | 74.40 | 74.24 | 74.35 | 13,677,263 | -0.07(-0.09%) |
Mar 23, 2022 | 74.41 | 74.47 | 74.35 | 74.42 | 12,189,614 | +0.06(+0.08%) |
Mar 22, 2022 | 74.33 | 74.39 | 74.31 | 74.36 | 4,598,424 | -0.08(-0.10%) |
Mar 21, 2022 | 74.66 | 74.66 | 74.42 | 74.44 | 3,086,807 | -0.36(-0.48%) |
Mar 18, 2022 | 74.76 | 74.80 | 74.74 | 74.80 | 7,130,064 | +0.02(+0.03%) |
Mar 17, 2022 | 74.73 | 74.82 | 74.71 | 74.78 | 2,936,577 | +0.02(+0.03%) |
Mar 16, 2022 | 74.76 | 74.85 | 74.57 | 74.76 | 4,391,002 | -0.05(-0.06%) |
Mar 15, 2022 | 74.91 | 74.96 | 74.80 | 74.81 | 4,066,171 | +0.00(+0.00%) |
Mar 14, 2022 | 74.91 | 74.95 | 74.79 | 74.81 | 4,984,335 | -0.27(-0.36%) |
Mar 11, 2022 | 75.13 | 75.14 | 75.05 | 75.08 | 2,918,353 | -0.07(-0.09%) |
Mar 10, 2022 | 75.19 | 75.10 | 75.14 | 3,722,781 | -0.12(-0.16%) | |
Mar 09, 2022 | 75.26 | 75.30 | 75.22 | 75.27 | 3,706,672 | -0.09(-0.11%) |
Mar 08, 2022 | 75.43 | 75.43 | 75.31 | 75.35 | 4,247,471 | -0.17(-0.23%) |
Mar 07, 2022 | 75.63 | 75.66 | 75.53 | 75.53 | 3,235,215 | -0.17(-0.23%) |
Mar 04, 2022 | 75.68 | 75.79 | 75.68 | 75.70 | 3,339,849 | +0.10(+0.13%) |
Mar 03, 2022 | 75.60 | 75.64 | 75.55 | 75.60 | 3,255,846 | +0.04(+0.05%) |
Mar 02, 2022 | 75.78 | 75.79 | 75.56 | 75.56 | 3,818,948 | -0.39(-0.51%) |
Mar 01, 2022 | 75.88 | 76.10 | 75.82 | 75.95 | 9,106,773 | +0.26(+0.35%) |
Feb 28, 2022 | 75.65 | 75.76 | 75.61 | 75.69 | 3,197,102 | +0.25(+0.33%) |
Feb 25, 2022 | 75.42 | 75.47 | 75.38 | 75.44 | 3,649,850 | -0.03(-0.04%) |
Feb 24, 2022 | 75.53 | 75.57 | 75.45 | 75.47 | 6,749,899 | +0.10(+0.14%) |
Feb 23, 2022 | 75.42 | 75.45 | 75.37 | 75.37 | 2,290,180 | -0.12(-0.16%) |
Feb 22, 2022 | 75.49 | 75.52 | 75.44 | 75.49 | 2,613,819 | -0.09(-0.11%) |
Feb 18, 2022 | 75.58 | 0 | +0.04(+0.05%) | |||
Feb 17, 2022 | 75.50 | 75.54 | 75.49 | 75.54 | 3,518,739 | +0.09(+0.11%) |
Feb 16, 2022 | 75.41 | 75.48 | 75.39 | 75.45 | 2,985,169 | +0.10(+0.13%) |
Feb 15, 2022 | 75.37 | 75.41 | 75.33 | 75.36 | 2,956,423 | +0.01(+0.01%) |
Feb 14, 2022 | 75.41 | 75.44 | 75.33 | 75.35 | 3,619,229 | -0.21(-0.28%) |
Feb 11, 2022 | 75.43 | 75.58 | 75.33 | 75.56 | 5,232,543 | +0.27(+0.35%) |
Feb 10, 2022 | 75.54 | 75.57 | 75.29 | 75.29 | 7,240,128 | -0.43(-0.57%) |
Feb 09, 2022 | 75.74 | 75.81 | 75.72 | 75.72 | 3,897,388 | -0.02(-0.03%) |
Feb 08, 2022 | 75.80 | 75.81 | 75.74 | 75.74 | 3,380,152 | -0.10(-0.14%) |
Feb 07, 2022 | 75.82 | 75.87 | 75.81 | 75.84 | 3,051,389 | +0.04(+0.05%) |
Feb 04, 2022 | 75.88 | 75.88 | 75.80 | 75.81 | 2,768,626 | -0.25(-0.33%) |
Feb 03, 2022 | 76.16 | 76.05 | 5,626,174 | -0.11(-0.15%) | ||
Feb 02, 2022 | 76.15 | 76.19 | 76.13 | 76.17 | 7,800,087 | +0.08(+0.10%) |