Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.54 | 69.50 | 67.84 | 67.90 | 455,177 | -1.11(-1.61%) |
Apr 28, 2022 | 68.96 | 69.24 | 67.98 | 69.01 | 435,164 | +0.79(+1.16%) |
Apr 27, 2022 | 68.47 | 68.97 | 68.11 | 68.22 | 673,509 | -0.25(-0.36%) |
Apr 26, 2022 | 69.82 | 70.13 | 68.42 | 68.47 | 739,014 | -1.35(-1.93%) |
Apr 25, 2022 | 68.77 | 69.91 | 68.77 | 69.82 | 3,014,739 | +0.35(+0.51%) |
Apr 22, 2022 | 70.44 | 70.56 | 69.35 | 69.46 | 573,184 | -1.04(-1.48%) |
Apr 21, 2022 | 71.90 | 72.17 | 70.39 | 70.51 | 641,911 | -1.07(-1.50%) |
Apr 20, 2022 | 72.06 | 72.36 | 71.52 | 71.58 | 828,813 | -0.57(-0.80%) |
Apr 19, 2022 | 71.69 | 72.43 | 71.52 | 72.15 | 741,446 | +0.57(+0.80%) |
Apr 18, 2022 | 71.79 | 72.05 | 71.38 | 71.58 | 587,461 | -0.56(-0.77%) |
Apr 14, 2022 | 72.72 | 72.75 | 72.10 | 72.13 | 373,467 | -0.48(-0.66%) |
Apr 13, 2022 | 71.89 | 72.73 | 71.61 | 72.61 | 527,378 | +0.97(+1.35%) |
Apr 12, 2022 | 72.76 | 72.94 | 71.52 | 71.65 | 525,446 | -0.02(-0.03%) |
Apr 11, 2022 | 71.56 | 72.18 | 71.25 | 71.67 | 987,016 | -0.50(-0.69%) |
Apr 08, 2022 | 72.09 | 72.57 | 71.86 | 72.16 | 382,110 | -0.40(-0.55%) |
Apr 07, 2022 | 72.51 | 72.88 | 71.81 | 72.57 | 524,372 | -0.11(-0.14%) |
Apr 06, 2022 | 72.98 | 72.98 | 72.11 | 72.67 | 673,938 | -0.77(-1.04%) |
Apr 05, 2022 | 74.65 | 74.65 | 73.44 | 73.44 | 1,191,955 | -1.23(-1.65%) |
Apr 04, 2022 | 74.21 | 74.67 | 74.10 | 74.67 | 349,466 | +0.75(+1.01%) |
Apr 01, 2022 | 74.09 | 74.15 | 73.59 | 73.92 | 949,860 | +0.36(+0.49%) |
Mar 31, 2022 | 74.07 | 74.29 | 73.57 | 73.57 | 969,664 | -0.59(-0.80%) |
Mar 30, 2022 | 74.41 | 74.66 | 73.86 | 74.16 | 1,403,359 | -0.27(-0.36%) |
Mar 29, 2022 | 73.98 | 74.57 | 73.55 | 74.43 | 557,597 | +0.95(+1.29%) |
Mar 28, 2022 | 73.09 | 73.62 | 72.74 | 73.48 | 499,470 | +0.33(+0.44%) |
Mar 25, 2022 | 73.36 | 73.36 | 72.56 | 73.16 | 436,655 | -0.10(-0.13%) |
Mar 24, 2022 | 73.26 | 73.26 | 72.37 | 73.25 | 406,245 | +0.65(+0.90%) |
Mar 23, 2022 | 72.69 | 73.35 | 72.46 | 72.60 | 570,522 | -0.53(-0.72%) |
Mar 22, 2022 | 72.53 | 73.25 | 72.38 | 73.13 | 344,937 | +0.84(+1.16%) |
Mar 21, 2022 | 72.76 | 72.81 | 71.88 | 72.29 | 308,724 | -0.33(-0.46%) |
Mar 18, 2022 | 71.32 | 72.67 | 71.32 | 72.62 | 238,871 | +1.05(+1.47%) |
Mar 17, 2022 | 70.61 | 71.67 | 70.43 | 71.57 | 638,847 | +0.76(+1.08%) |
Mar 16, 2022 | 69.98 | 70.92 | 69.65 | 70.80 | 473,066 | +1.50(+2.17%) |
Mar 15, 2022 | 68.65 | 69.30 | 68.40 | 69.30 | 518,866 | +0.92(+1.34%) |
Mar 14, 2022 | 69.27 | 69.67 | 68.38 | 68.39 | 874,257 | -1.20(-1.73%) |
Mar 11, 2022 | 70.84 | 70.92 | 69.59 | 69.59 | 548,611 | -1.12(-1.58%) |
Mar 10, 2022 | 69.96 | 70.77 | 70.71 | 583,691 | -0.11(-0.16%) | |
Mar 09, 2022 | 70.20 | 71.11 | 70.20 | 70.82 | 695,086 | +1.31(+1.88%) |
Mar 08, 2022 | 69.64 | 70.44 | 68.92 | 69.51 | 1,743,460 | -0.12(-0.18%) |
Mar 07, 2022 | 71.14 | 71.32 | 69.47 | 69.64 | 914,345 | -1.40(-1.96%) |
Mar 04, 2022 | 71.70 | 71.91 | 70.77 | 71.03 | 672,903 | -1.00(-1.39%) |
Mar 03, 2022 | 73.03 | 73.03 | 71.77 | 72.04 | 1,393,277 | -0.76(-1.04%) |
Mar 02, 2022 | 72.72 | 73.02 | 71.99 | 72.79 | 778,740 | +0.52(+0.71%) |
Mar 01, 2022 | 72.78 | 73.03 | 71.95 | 72.28 | 857,365 | -0.16(-0.22%) |
Feb 28, 2022 | 72.17 | 73.13 | 72.02 | 72.44 | 416,143 | -0.25(-0.34%) |
Feb 25, 2022 | 71.72 | 72.75 | 71.62 | 72.68 | 1,020,751 | +1.27(+1.78%) |
Feb 24, 2022 | 68.76 | 71.61 | 67.38 | 71.41 | 3,087,986 | +1.13(+1.60%) |
Feb 23, 2022 | 71.73 | 71.83 | 70.26 | 70.29 | 579,092 | -0.83(-1.17%) |
Feb 22, 2022 | 71.16 | 72.05 | 70.84 | 71.12 | 983,982 | -0.84(-1.17%) |
Feb 18, 2022 | 71.96 | 0 | -0.66(-0.91%) | |||
Feb 17, 2022 | 73.50 | 73.96 | 72.48 | 72.62 | 418,198 | -1.29(-1.74%) |
Feb 16, 2022 | 73.78 | 74.09 | 73.38 | 73.91 | 599,043 | -0.21(-0.28%) |
Feb 15, 2022 | 73.48 | 74.27 | 73.46 | 74.12 | 1,069,675 | +1.14(+1.56%) |
Feb 14, 2022 | 73.17 | 73.72 | 72.80 | 72.98 | 892,669 | -0.44(-0.60%) |
Feb 11, 2022 | 74.45 | 74.98 | 73.23 | 73.42 | 728,858 | -1.13(-1.51%) |
Feb 10, 2022 | 74.19 | 75.59 | 74.15 | 74.55 | 4,285,048 | -0.38(-0.51%) |
Feb 09, 2022 | 74.01 | 75.01 | 74.01 | 74.93 | 1,305,313 | +1.45(+1.97%) |
Feb 08, 2022 | 72.88 | 73.67 | 72.76 | 73.48 | 754,274 | +0.45(+0.61%) |
Feb 07, 2022 | 73.11 | 73.67 | 72.90 | 73.03 | 1,568,658 | -0.09(-0.12%) |
Feb 04, 2022 | 72.17 | 73.38 | 72.11 | 73.11 | 612,584 | +0.96(+1.34%) |
Feb 03, 2022 | 72.46 | 71.95 | 72.15 | 1,214,444 | -1.19(-1.63%) | |
Feb 02, 2022 | 74.39 | 74.39 | 72.95 | 73.34 | 1,497,411 | -0.42(-0.57%) |