Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.16 | 78.17 | 76.40 | 76.54 | 3,642,153 | -1.96(-2.50%) |
Apr 28, 2022 | 77.97 | 78.96 | 77.56 | 78.51 | 2,954,844 | +0.86(+1.11%) |
Apr 27, 2022 | 78.08 | 78.61 | 77.02 | 77.65 | 3,141,811 | -0.36(-0.46%) |
Apr 26, 2022 | 78.64 | 79.46 | 77.93 | 78.00 | 2,731,652 | -0.45(-0.57%) |
Apr 25, 2022 | 79.96 | 79.96 | 77.56 | 78.45 | 6,528,045 | -1.36(-1.70%) |
Apr 22, 2022 | 80.88 | 80.89 | 79.79 | 79.81 | 3,456,152 | -1.04(-1.29%) |
Apr 21, 2022 | 81.70 | 82.14 | 80.80 | 80.85 | 2,594,972 | -1.06(-1.30%) |
Apr 20, 2022 | 81.58 | 82.20 | 81.11 | 81.91 | 2,021,561 | +1.14(+1.41%) |
Apr 19, 2022 | 81.44 | 81.69 | 80.69 | 80.77 | 3,623,923 | -0.40(-0.50%) |
Apr 18, 2022 | 81.56 | 81.99 | 80.91 | 81.17 | 2,542,120 | -0.06(-0.08%) |
Apr 14, 2022 | 81.23 | 81.77 | 81.00 | 81.23 | 2,315,699 | +0.39(+0.49%) |
Apr 13, 2022 | 81.13 | 81.13 | 79.77 | 80.84 | 2,473,445 | +0.37(+0.47%) |
Apr 12, 2022 | 79.54 | 80.74 | 79.42 | 80.47 | 2,669,930 | +0.65(+0.82%) |
Apr 11, 2022 | 80.65 | 80.90 | 79.59 | 79.81 | 2,539,808 | -0.73(-0.91%) |
Apr 08, 2022 | 79.95 | 81.00 | 79.80 | 80.54 | 2,604,847 | +0.83(+1.04%) |
Apr 07, 2022 | 79.80 | 79.92 | 78.67 | 79.72 | 3,567,430 | -0.13(-0.17%) |
Apr 06, 2022 | 78.70 | 79.96 | 78.33 | 79.85 | 4,453,737 | +1.57(+2.00%) |
Apr 05, 2022 | 79.20 | 80.58 | 77.89 | 78.28 | 5,514,781 | -0.82(-1.04%) |
Apr 04, 2022 | 80.45 | 80.45 | 78.42 | 79.10 | 3,331,963 | -1.70(-2.10%) |
Apr 01, 2022 | 79.47 | 80.92 | 79.16 | 80.80 | 2,211,660 | +1.05(+1.32%) |
Mar 31, 2022 | 79.22 | 80.43 | 79.01 | 79.75 | 3,690,994 | +0.24(+0.30%) |
Mar 30, 2022 | 78.37 | 79.65 | 78.27 | 79.51 | 3,297,095 | +1.27(+1.62%) |
Mar 29, 2022 | 77.40 | 78.26 | 76.80 | 78.24 | 3,831,814 | +0.86(+1.12%) |
Mar 28, 2022 | 76.78 | 77.38 | 76.31 | 77.38 | 3,112,169 | +0.31(+0.41%) |
Mar 25, 2022 | 75.40 | 77.12 | 75.36 | 77.06 | 3,006,020 | +1.71(+2.27%) |
Mar 24, 2022 | 74.84 | 75.48 | 74.69 | 75.36 | 2,761,783 | +0.01(+0.01%) |
Mar 23, 2022 | 74.60 | 75.77 | 74.28 | 75.35 | 5,336,653 | +0.61(+0.82%) |
Mar 22, 2022 | 74.93 | 75.16 | 74.19 | 74.74 | 7,215,018 | -0.53(-0.70%) |
Mar 21, 2022 | 74.20 | 75.39 | 74.10 | 75.27 | 4,662,783 | +1.40(+1.89%) |
Mar 18, 2022 | 73.54 | 74.20 | 73.17 | 73.87 | 9,150,376 | +0.22(+0.30%) |
Mar 17, 2022 | 73.12 | 73.89 | 72.70 | 73.65 | 4,703,246 | +0.69(+0.95%) |
Mar 16, 2022 | 73.26 | 73.49 | 72.12 | 72.96 | 3,550,044 | -0.30(-0.41%) |
Mar 15, 2022 | 73.96 | 74.28 | 72.64 | 73.27 | 3,825,582 | +0.49(+0.68%) |
Mar 14, 2022 | 73.70 | 73.71 | 71.82 | 72.78 | 4,998,797 | -0.11(-0.16%) |
Mar 11, 2022 | 73.35 | 74.24 | 72.75 | 72.89 | 3,548,383 | -0.51(-0.69%) |
Mar 10, 2022 | 72.20 | 73.44 | 73.39 | 3,385,409 | +1.41(+1.96%) | |
Mar 09, 2022 | 72.84 | 73.14 | 71.90 | 71.99 | 3,414,212 | -0.52(-0.71%) |
Mar 08, 2022 | 72.85 | 73.37 | 71.88 | 72.50 | 4,123,619 | +0.26(+0.36%) |
Mar 07, 2022 | 71.48 | 72.45 | 70.82 | 72.24 | 4,838,468 | +0.43(+0.61%) |
Mar 04, 2022 | 70.46 | 71.84 | 70.31 | 71.81 | 3,983,148 | +1.09(+1.54%) |
Mar 03, 2022 | 70.13 | 71.12 | 70.03 | 70.71 | 4,890,745 | +0.59(+0.84%) |
Mar 02, 2022 | 68.79 | 70.54 | 68.62 | 70.13 | 5,838,190 | +1.51(+2.20%) |
Mar 01, 2022 | 68.18 | 69.13 | 67.70 | 68.62 | 4,812,570 | +0.45(+0.66%) |
Feb 28, 2022 | 67.32 | 68.87 | 66.57 | 68.17 | 6,927,390 | +1.31(+1.97%) |
Feb 25, 2022 | 64.71 | 67.09 | 65.59 | 66.85 | 4,581,812 | +3.41(+5.37%) |
Feb 24, 2022 | 62.82 | 63.65 | 61.92 | 63.45 | 4,300,055 | +0.28(+0.44%) |
Feb 23, 2022 | 64.22 | 64.50 | 63.14 | 63.17 | 2,718,771 | -0.88(-1.38%) |
Feb 22, 2022 | 64.61 | 64.61 | 63.49 | 64.05 | 2,606,563 | +0.00(+0.00%) |
Feb 18, 2022 | 64.05 | 0 | +0.06(+0.09%) | |||
Feb 17, 2022 | 63.79 | 64.22 | 63.28 | 63.99 | 2,185,662 | +0.08(+0.12%) |
Feb 16, 2022 | 63.72 | 64.22 | 63.48 | 63.92 | 1,997,126 | +0.30(+0.47%) |
Feb 15, 2022 | 64.22 | 64.51 | 63.31 | 63.62 | 1,881,257 | -0.25(-0.39%) |
Feb 14, 2022 | 64.49 | 64.57 | 63.19 | 63.87 | 3,082,400 | -0.40(-0.62%) |
Feb 11, 2022 | 64.48 | 64.81 | 63.96 | 64.27 | 2,337,551 | +0.20(+0.31%) |
Feb 10, 2022 | 64.71 | 65.31 | 63.89 | 64.07 | 3,130,710 | -1.04(-1.59%) |
Feb 09, 2022 | 65.56 | 65.70 | 64.64 | 65.11 | 2,504,604 | -0.08(-0.12%) |
Feb 08, 2022 | 65.13 | 65.49 | 64.85 | 65.18 | 2,193,761 | +0.43(+0.66%) |
Feb 07, 2022 | 64.44 | 65.09 | 64.31 | 64.75 | 1,943,174 | +0.34(+0.54%) |
Feb 04, 2022 | 64.28 | 65.16 | 64.12 | 64.41 | 3,232,117 | -0.35(-0.55%) |
Feb 03, 2022 | 65.26 | 64.66 | 64.76 | 2,449,461 | -0.56(-0.85%) | |
Feb 02, 2022 | 64.39 | 65.52 | 64.17 | 65.32 | 3,695,011 | +0.98(+1.53%) |