Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.71 | 69.24 | 66.82 | 66.95 | 15,860,366 | -2.33(-3.36%) |
Apr 28, 2022 | 69.29 | 69.68 | 68.60 | 69.28 | 12,013,616 | +0.21(+0.30%) |
Apr 27, 2022 | 69.60 | 70.84 | 68.99 | 69.07 | 11,671,245 | -0.28(-0.41%) |
Apr 26, 2022 | 69.81 | 70.68 | 69.28 | 69.36 | 11,637,937 | -0.44(-0.63%) |
Apr 25, 2022 | 69.76 | 70.24 | 67.49 | 69.80 | 16,751,020 | +0.08(+0.12%) |
Apr 22, 2022 | 71.81 | 72.00 | 69.65 | 69.72 | 16,236,729 | -2.10(-2.93%) |
Apr 21, 2022 | 75.72 | 76.36 | 71.63 | 71.82 | 18,788,638 | -5.02(-6.54%) |
Apr 20, 2022 | 78.28 | 78.28 | 76.66 | 76.84 | 8,970,764 | -0.30(-0.39%) |
Apr 19, 2022 | 77.08 | 77.40 | 76.47 | 77.14 | 8,638,150 | +0.11(+0.15%) |
Apr 18, 2022 | 78.25 | 78.82 | 76.42 | 77.03 | 6,660,595 | -1.04(-1.33%) |
Apr 14, 2022 | 78.77 | 79.09 | 78.04 | 78.07 | 7,599,317 | -0.70(-0.89%) |
Apr 13, 2022 | 79.54 | 79.64 | 78.32 | 78.77 | 8,335,699 | -0.32(-0.41%) |
Apr 12, 2022 | 79.61 | 79.98 | 78.61 | 79.09 | 9,243,952 | -0.65(-0.82%) |
Apr 11, 2022 | 81.22 | 81.28 | 79.52 | 79.74 | 7,155,040 | -1.42(-1.75%) |
Apr 08, 2022 | 82.17 | 82.51 | 81.04 | 81.16 | 6,079,726 | -0.93(-1.14%) |
Apr 07, 2022 | 81.36 | 82.29 | 80.79 | 82.09 | 8,292,294 | +0.56(+0.68%) |
Apr 06, 2022 | 81.24 | 81.57 | 80.54 | 81.54 | 8,126,487 | +0.15(+0.19%) |
Apr 05, 2022 | 80.94 | 82.44 | 80.81 | 81.39 | 7,644,426 | +0.67(+0.83%) |
Apr 04, 2022 | 80.74 | 80.99 | 79.79 | 80.72 | 6,858,477 | -0.08(-0.10%) |
Apr 01, 2022 | 79.65 | 80.88 | 79.31 | 80.80 | 6,845,778 | +0.94(+1.18%) |
Mar 31, 2022 | 80.19 | 81.34 | 79.86 | 79.86 | 10,705,427 | -0.74(-0.92%) |
Mar 30, 2022 | 80.26 | 80.86 | 79.78 | 80.60 | 7,243,804 | +0.83(+1.04%) |
Mar 29, 2022 | 80.13 | 80.17 | 78.86 | 79.77 | 10,263,534 | +0.18(+0.23%) |
Mar 28, 2022 | 79.24 | 79.87 | 78.88 | 79.60 | 6,553,359 | +0.46(+0.58%) |
Mar 25, 2022 | 79.27 | 79.42 | 78.45 | 79.13 | 5,815,378 | +0.23(+0.29%) |
Mar 24, 2022 | 78.16 | 78.99 | 78.02 | 78.91 | 5,831,956 | +1.07(+1.37%) |
Mar 23, 2022 | 77.76 | 78.34 | 77.31 | 77.84 | 6,497,933 | -0.26(-0.34%) |
Mar 22, 2022 | 77.18 | 78.20 | 76.76 | 78.11 | 9,056,545 | +0.99(+1.28%) |
Mar 21, 2022 | 77.30 | 78.02 | 76.82 | 77.12 | 7,617,360 | -0.54(-0.69%) |
Mar 18, 2022 | 78.17 | 78.71 | 77.53 | 77.65 | 14,289,011 | -0.30(-0.39%) |
Mar 17, 2022 | 77.83 | 78.47 | 77.70 | 77.95 | 6,727,143 | +0.17(+0.22%) |
Mar 16, 2022 | 77.16 | 78.00 | 76.21 | 77.79 | 8,769,855 | +0.50(+0.65%) |
Mar 15, 2022 | 75.61 | 77.55 | 75.51 | 77.29 | 10,148,038 | +2.55(+3.41%) |
Mar 14, 2022 | 75.12 | 76.02 | 74.19 | 74.74 | 7,567,079 | -0.02(-0.03%) |
Mar 11, 2022 | 75.70 | 76.45 | 74.70 | 74.76 | 7,669,852 | -0.81(-1.07%) |
Mar 10, 2022 | 75.00 | 75.85 | 75.57 | 10,134,716 | -0.15(-0.20%) | |
Mar 09, 2022 | 77.66 | 77.76 | 75.52 | 75.72 | 13,478,958 | -1.54(-1.99%) |
Mar 08, 2022 | 79.48 | 80.51 | 77.06 | 77.26 | 15,822,838 | -2.10(-2.65%) |
Mar 07, 2022 | 76.32 | 79.56 | 76.10 | 79.36 | 21,159,246 | +3.74(+4.95%) |
Mar 04, 2022 | 74.41 | 75.84 | 73.99 | 75.62 | 9,542,989 | +1.34(+1.80%) |
Mar 03, 2022 | 73.39 | 74.81 | 73.21 | 74.28 | 10,685,978 | +1.17(+1.60%) |
Mar 02, 2022 | 72.86 | 73.35 | 72.11 | 73.11 | 7,412,921 | +0.10(+0.14%) |
Mar 01, 2022 | 73.60 | 74.32 | 72.16 | 73.01 | 14,776,406 | -0.78(-1.06%) |
Feb 28, 2022 | 72.68 | 74.35 | 72.40 | 73.79 | 17,338,388 | +1.45(+2.00%) |
Feb 25, 2022 | 71.37 | 72.42 | 70.95 | 72.34 | 13,540,116 | +1.61(+2.28%) |
Feb 24, 2022 | 66.57 | 71.05 | 66.32 | 70.73 | 17,269,884 | +2.93(+4.31%) |
Feb 23, 2022 | 69.58 | 69.77 | 67.71 | 67.80 | 8,367,162 | -1.37(-1.98%) |
Feb 22, 2022 | 69.31 | 69.74 | 68.69 | 69.17 | 8,781,240 | -0.35(-0.50%) |
Feb 18, 2022 | 69.52 | 0 | -1.15(-1.63%) | |||
Feb 17, 2022 | 70.05 | 71.10 | 69.83 | 70.67 | 10,764,540 | +0.14(+0.20%) |
Feb 16, 2022 | 70.44 | 70.92 | 69.83 | 70.53 | 8,005,848 | +0.13(+0.19%) |
Feb 15, 2022 | 71.00 | 71.69 | 70.07 | 70.40 | 9,736,727 | +0.16(+0.23%) |
Feb 14, 2022 | 70.27 | 70.61 | 69.26 | 70.24 | 8,882,593 | -0.04(-0.05%) |
Feb 11, 2022 | 71.16 | 71.91 | 70.01 | 70.28 | 9,598,813 | -0.46(-0.65%) |
Feb 10, 2022 | 70.23 | 72.05 | 70.03 | 70.74 | 10,316,445 | -1.13(-1.58%) |
Feb 09, 2022 | 71.83 | 72.44 | 71.55 | 71.87 | 7,882,838 | +1.13(+1.59%) |
Feb 08, 2022 | 71.02 | 71.96 | 70.52 | 70.75 | 7,208,025 | -0.21(-0.29%) |
Feb 07, 2022 | 71.25 | 71.37 | 70.60 | 70.95 | 8,729,245 | -0.31(-0.43%) |
Feb 04, 2022 | 70.41 | 72.04 | 69.88 | 71.26 | 12,971,576 | +0.23(+0.32%) |
Feb 03, 2022 | 71.78 | 70.72 | 71.04 | 8,488,963 | -1.84(-2.52%) | |
Feb 02, 2022 | 72.58 | 73.13 | 72.03 | 72.88 | 8,955,057 | +0.47(+0.65%) |