Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.14 | 72.14 | 71.48 | 71.49 | 9,952 | -0.63(-0.87%) |
Apr 28, 2022 | 71.77 | 72.27 | 71.61 | 72.12 | 64,071 | +0.58(+0.81%) |
Apr 27, 2022 | 71.73 | 71.88 | 71.49 | 71.54 | 19,571 | -0.19(-0.26%) |
Apr 26, 2022 | 72.20 | 72.20 | 71.72 | 71.72 | 10,196 | -0.61(-0.84%) |
Apr 25, 2022 | 71.72 | 72.33 | 71.65 | 72.33 | 17,219 | +0.18(+0.25%) |
Apr 22, 2022 | 72.49 | 72.49 | 72.07 | 72.16 | 35,305 | -0.37(-0.51%) |
Apr 21, 2022 | 73.06 | 73.06 | 72.52 | 72.52 | 14,768 | -0.21(-0.29%) |
Apr 20, 2022 | 72.82 | 72.82 | 72.68 | 72.73 | 8,015 | +0.07(+0.10%) |
Apr 19, 2022 | 72.52 | 72.70 | 72.52 | 72.66 | 3,397 | +0.33(+0.45%) |
Apr 18, 2022 | 72.37 | 72.54 | 72.31 | 72.34 | 16,732 | -0.14(-0.19%) |
Apr 14, 2022 | 72.65 | 72.65 | 72.27 | 72.48 | 23,039 | -0.14(-0.20%) |
Apr 13, 2022 | 72.27 | 72.68 | 72.18 | 72.62 | 28,531 | +0.42(+0.58%) |
Apr 12, 2022 | 72.25 | 72.48 | 71.95 | 72.20 | 30,579 | +0.22(+0.31%) |
Apr 11, 2022 | 72.37 | 72.37 | 71.85 | 71.98 | 14,312 | -0.40(-0.55%) |
Apr 08, 2022 | 72.55 | 72.69 | 72.28 | 72.37 | 40,844 | -0.24(-0.33%) |
Apr 07, 2022 | 72.78 | 72.87 | 72.62 | 72.62 | 7,875 | -0.13(-0.17%) |
Apr 06, 2022 | 73.02 | 73.11 | 72.64 | 72.74 | 60,977 | -0.51(-0.69%) |
Apr 05, 2022 | 73.49 | 73.56 | 73.25 | 73.25 | 14,171 | -0.49(-0.67%) |
Apr 04, 2022 | 73.36 | 73.80 | 73.32 | 73.74 | 22,250 | +0.44(+0.60%) |
Apr 01, 2022 | 73.21 | 73.41 | 72.97 | 73.30 | 20,058 | +0.03(+0.05%) |
Mar 31, 2022 | 73.32 | 73.32 | 73.10 | 73.26 | 37,894 | +0.03(+0.03%) |
Mar 30, 2022 | 73.46 | 73.46 | 73.21 | 73.24 | 9,767 | -0.38(-0.51%) |
Mar 29, 2022 | 73.13 | 73.73 | 73.12 | 73.62 | 21,061 | +0.73(+1.00%) |
Mar 28, 2022 | 72.44 | 72.88 | 72.44 | 72.88 | 16,220 | +0.41(+0.57%) |
Mar 25, 2022 | 72.76 | 72.76 | 72.47 | 72.47 | 8,753 | -0.04(-0.05%) |
Mar 24, 2022 | 72.36 | 72.51 | 72.33 | 72.51 | 54,513 | +0.23(+0.32%) |
Mar 23, 2022 | 72.63 | 72.63 | 72.28 | 72.28 | 9,018 | -0.51(-0.71%) |
Mar 22, 2022 | 72.31 | 72.83 | 72.22 | 72.79 | 20,185 | +0.60(+0.83%) |
Mar 21, 2022 | 72.61 | 72.61 | 72.07 | 72.19 | 4,506 | -0.19(-0.26%) |
Mar 18, 2022 | 72.16 | 72.38 | 72.01 | 72.38 | 5,438 | +0.12(+0.17%) |
Mar 17, 2022 | 72.06 | 72.27 | 71.88 | 72.26 | 6,447 | +0.48(+0.67%) |
Mar 16, 2022 | 71.13 | 71.78 | 71.13 | 71.78 | 9,296 | +1.02(+1.44%) |
Mar 15, 2022 | 70.12 | 70.82 | 70.12 | 70.76 | 40,989 | +0.59(+0.84%) |
Mar 14, 2022 | 70.76 | 70.77 | 70.13 | 70.17 | 21,302 | -0.28(-0.40%) |
Mar 11, 2022 | 71.01 | 71.01 | 70.40 | 70.45 | 81,673 | -0.51(-0.72%) |
Mar 10, 2022 | 71.19 | 71.30 | 70.96 | 70.96 | 5,746 | -0.45(-0.63%) |
Mar 09, 2022 | 71.30 | 71.50 | 71.30 | 71.41 | 18,817 | +0.62(+0.88%) |
Mar 08, 2022 | 71.01 | 71.26 | 70.78 | 70.79 | 17,758 | +0.10(+0.14%) |
Mar 07, 2022 | 71.18 | 71.19 | 70.66 | 70.69 | 13,334 | -0.47(-0.67%) |
Mar 04, 2022 | 71.59 | 71.59 | 71.14 | 71.17 | 11,314 | -0.81(-1.12%) |
Mar 03, 2022 | 72.28 | 72.28 | 71.83 | 71.98 | 7,965 | -0.21(-0.28%) |
Mar 02, 2022 | 71.69 | 72.18 | 71.69 | 72.18 | 15,564 | +0.69(+0.97%) |
Mar 01, 2022 | 71.94 | 71.94 | 71.45 | 71.49 | 5,455 | -0.61(-0.85%) |
Feb 28, 2022 | 71.85 | 72.28 | 71.85 | 72.10 | 5,045 | -0.37(-0.51%) |
Feb 25, 2022 | 72.15 | 72.53 | 72.38 | 72.47 | 52,413 | +0.47(+0.66%) |
Feb 24, 2022 | 70.77 | 72.00 | 70.77 | 72.00 | 13,340 | +0.43(+0.60%) |
Feb 23, 2022 | 71.69 | 71.80 | 71.57 | 71.57 | 4,672 | -0.01(-0.01%) |
Feb 22, 2022 | 71.66 | 71.75 | 71.56 | 71.58 | 17,893 | -0.06(-0.08%) |
Feb 18, 2022 | 71.63 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 71.96 | 71.96 | 71.62 | 71.71 | 49,428 | -0.42(-0.58%) |
Feb 16, 2022 | 71.74 | 72.15 | 71.72 | 72.13 | 19,244 | +0.26(+0.36%) |
Feb 15, 2022 | 71.97 | 71.97 | 71.80 | 71.87 | 78,487 | +0.21(+0.29%) |
Feb 14, 2022 | 71.78 | 71.83 | 71.33 | 71.66 | 10,009 | +0.18(+0.26%) |
Feb 11, 2022 | 72.13 | 72.20 | 71.45 | 71.48 | 18,945 | -0.78(-1.08%) |
Feb 10, 2022 | 72.52 | 72.69 | 72.26 | 72.26 | 12,202 | -0.43(-0.59%) |
Feb 09, 2022 | 72.69 | 72.69 | 72.56 | 72.69 | 4,736 | +0.38(+0.52%) |
Feb 08, 2022 | 72.42 | 72.46 | 72.25 | 72.31 | 123,009 | +0.12(+0.16%) |
Feb 07, 2022 | 72.11 | 72.29 | 72.07 | 72.19 | 9,023 | -0.08(-0.10%) |
Feb 04, 2022 | 72.21 | 72.38 | 71.97 | 72.26 | 32,353 | -0.05(-0.07%) |
Feb 03, 2022 | 72.48 | 72.50 | 72.27 | 72.31 | 3,777 | -0.44(-0.61%) |
Feb 02, 2022 | 72.80 | 72.80 | 72.53 | 72.76 | 12,380 | -0.01(-0.02%) |