Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.77 | 69.07 | 67.75 | 67.85 | 2,114,253 | +0.49(+0.72%) |
Apr 28, 2022 | 66.98 | 67.47 | 66.36 | 67.36 | 1,844,266 | +0.98(+1.47%) |
Apr 27, 2022 | 66.09 | 66.84 | 66.02 | 66.39 | 3,297,710 | +0.85(+1.30%) |
Apr 26, 2022 | 66.52 | 66.64 | 65.54 | 65.54 | 2,464,180 | -1.43(-2.13%) |
Apr 25, 2022 | 66.36 | 67.04 | 66.16 | 66.96 | 3,175,629 | -0.53(-0.78%) |
Apr 22, 2022 | 68.01 | 68.57 | 67.44 | 67.49 | 2,033,397 | -0.36(-0.54%) |
Apr 21, 2022 | 69.06 | 69.27 | 67.68 | 67.85 | 1,305,127 | -1.26(-1.83%) |
Apr 20, 2022 | 69.74 | 69.74 | 69.01 | 69.11 | 1,282,786 | -0.43(-0.62%) |
Apr 19, 2022 | 69.00 | 69.60 | 68.73 | 69.54 | 1,186,083 | -0.17(-0.25%) |
Apr 18, 2022 | 69.60 | 70.06 | 69.37 | 69.72 | 1,538,315 | -0.40(-0.57%) |
Apr 14, 2022 | 70.78 | 70.81 | 70.12 | 70.12 | 1,266,405 | -0.95(-1.33%) |
Apr 13, 2022 | 70.45 | 71.16 | 70.43 | 71.07 | 1,593,375 | +1.09(+1.56%) |
Apr 12, 2022 | 70.72 | 70.85 | 69.92 | 69.97 | 2,367,410 | -0.22(-0.31%) |
Apr 11, 2022 | 70.46 | 70.83 | 70.15 | 70.19 | 1,289,603 | -1.28(-1.79%) |
Apr 08, 2022 | 71.58 | 71.88 | 71.38 | 71.48 | 1,500,967 | +0.03(+0.04%) |
Apr 07, 2022 | 71.63 | 71.77 | 71.07 | 71.45 | 1,980,614 | -0.64(-0.89%) |
Apr 06, 2022 | 72.63 | 72.63 | 71.79 | 72.09 | 1,720,123 | -1.09(-1.49%) |
Apr 05, 2022 | 74.28 | 74.28 | 73.03 | 73.18 | 1,748,670 | -1.37(-1.84%) |
Apr 04, 2022 | 74.03 | 74.63 | 73.73 | 74.55 | 3,023,938 | +1.55(+2.12%) |
Apr 01, 2022 | 73.24 | 73.51 | 72.62 | 73.00 | 3,556,094 | +1.22(+1.69%) |
Mar 31, 2022 | 72.75 | 72.77 | 71.77 | 71.78 | 1,133,532 | -1.42(-1.93%) |
Mar 30, 2022 | 73.26 | 73.83 | 72.99 | 73.20 | 889,325 | -0.25(-0.34%) |
Mar 29, 2022 | 73.33 | 73.60 | 73.02 | 73.45 | 1,648,967 | +1.29(+1.79%) |
Mar 28, 2022 | 71.88 | 72.18 | 71.48 | 72.16 | 795,406 | +0.31(+0.43%) |
Mar 25, 2022 | 71.68 | 71.88 | 71.33 | 71.85 | 1,049,027 | -0.78(-1.07%) |
Mar 24, 2022 | 72.41 | 72.64 | 71.95 | 72.62 | 1,007,606 | +0.37(+0.52%) |
Mar 23, 2022 | 72.30 | 73.17 | 71.96 | 72.25 | 1,178,865 | -0.80(-1.10%) |
Mar 22, 2022 | 72.69 | 73.33 | 72.64 | 73.06 | 1,540,797 | +1.36(+1.89%) |
Mar 21, 2022 | 71.98 | 72.14 | 71.15 | 71.70 | 1,625,417 | -1.57(-2.14%) |
Mar 18, 2022 | 71.53 | 73.39 | 71.28 | 73.27 | 1,698,175 | +1.28(+1.78%) |
Mar 17, 2022 | 71.92 | 72.06 | 70.96 | 71.98 | 3,422,041 | -0.61(-0.84%) |
Mar 16, 2022 | 69.93 | 72.60 | 69.60 | 72.60 | 4,159,277 | +6.06(+9.10%) |
Mar 15, 2022 | 65.44 | 66.62 | 65.05 | 66.54 | 5,539,064 | +0.11(+0.17%) |
Mar 14, 2022 | 67.26 | 67.88 | 66.22 | 66.43 | 1,967,884 | -1.64(-2.40%) |
Mar 11, 2022 | 70.15 | 70.22 | 68.05 | 68.06 | 1,846,512 | -1.62(-2.32%) |
Mar 10, 2022 | 69.97 | 70.06 | 69.27 | 69.68 | 1,931,056 | -1.50(-2.11%) |
Mar 09, 2022 | 70.41 | 71.29 | 69.97 | 71.18 | 1,987,536 | +1.93(+2.79%) |
Mar 08, 2022 | 69.45 | 70.12 | 68.62 | 69.25 | 2,934,728 | +0.11(+0.17%) |
Mar 07, 2022 | 70.53 | 70.84 | 69.08 | 69.13 | 2,668,621 | -2.80(-3.90%) |
Mar 04, 2022 | 72.25 | 72.62 | 71.59 | 71.94 | 2,850,636 | -1.59(-2.16%) |
Mar 03, 2022 | 74.63 | 74.63 | 73.40 | 73.52 | 1,015,849 | -1.13(-1.51%) |
Mar 02, 2022 | 74.62 | 74.90 | 73.95 | 74.65 | 1,309,985 | +0.11(+0.15%) |
Mar 01, 2022 | 75.03 | 75.47 | 74.20 | 74.54 | 3,174,661 | -0.68(-0.90%) |
Feb 28, 2022 | 74.74 | 75.38 | 74.60 | 75.22 | 1,950,887 | -0.74(-0.97%) |
Feb 25, 2022 | 74.97 | 75.95 | 74.86 | 75.95 | 1,520,355 | +1.19(+1.59%) |
Feb 24, 2022 | 72.61 | 74.86 | 72.55 | 74.77 | 3,219,984 | -0.99(-1.31%) |
Feb 23, 2022 | 77.04 | 77.04 | 75.68 | 75.76 | 1,355,625 | -0.83(-1.09%) |
Feb 22, 2022 | 76.76 | 77.18 | 76.20 | 76.60 | 1,011,923 | -1.18(-1.51%) |
Feb 18, 2022 | 77.77 | 0 | -0.69(-0.88%) | |||
Feb 17, 2022 | 79.02 | 79.22 | 78.35 | 78.46 | 1,141,401 | -0.72(-0.91%) |
Feb 16, 2022 | 78.54 | 79.46 | 78.51 | 79.18 | 1,255,707 | +0.39(+0.50%) |
Feb 15, 2022 | 78.30 | 78.83 | 78.12 | 78.79 | 1,166,843 | +1.62(+2.10%) |
Feb 14, 2022 | 77.46 | 77.56 | 76.79 | 77.17 | 964,541 | -0.70(-0.90%) |
Feb 11, 2022 | 79.22 | 79.43 | 77.71 | 77.87 | 1,903,121 | -1.24(-1.57%) |
Feb 10, 2022 | 78.90 | 80.07 | 78.90 | 79.11 | 1,234,333 | -0.60(-0.76%) |
Feb 09, 2022 | 79.09 | 79.72 | 79.06 | 79.71 | 959,460 | +1.34(+1.71%) |
Feb 08, 2022 | 77.57 | 78.44 | 77.57 | 78.37 | 741,849 | +0.59(+0.76%) |
Feb 07, 2022 | 77.77 | 78.13 | 77.53 | 77.78 | 1,308,171 | -0.21(-0.27%) |
Feb 04, 2022 | 77.43 | 78.26 | 77.28 | 77.99 | 672,854 | +0.43(+0.56%) |
Feb 03, 2022 | 77.59 | 77.56 | 731,320 | -0.82(-1.05%) | ||
Feb 02, 2022 | 78.89 | 78.89 | 78.01 | 78.38 | 965,492 | -0.10(-0.12%) |