Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.80 | 68.58 | 66.30 | 67.58 | 4,237,035 | +0.25(+0.37%) |
Apr 28, 2022 | 67.67 | 70.99 | 66.45 | 67.33 | 8,876,264 | -0.26(-0.38%) |
Apr 27, 2022 | 67.25 | 68.58 | 66.85 | 67.58 | 4,878,544 | +0.51(+0.77%) |
Apr 26, 2022 | 68.70 | 69.08 | 67.04 | 67.07 | 2,398,570 | -2.26(-3.26%) |
Apr 25, 2022 | 69.23 | 69.63 | 68.59 | 69.33 | 3,302,071 | -0.16(-0.23%) |
Apr 22, 2022 | 73.60 | 73.60 | 69.32 | 69.50 | 4,486,540 | -4.66(-6.28%) |
Apr 21, 2022 | 74.80 | 74.80 | 73.97 | 74.16 | 2,338,954 | -0.55(-0.74%) |
Apr 20, 2022 | 72.74 | 74.87 | 72.16 | 74.71 | 2,620,746 | +1.95(+2.68%) |
Apr 19, 2022 | 71.53 | 72.87 | 71.40 | 72.76 | 2,654,195 | +1.46(+2.05%) |
Apr 18, 2022 | 72.51 | 72.62 | 70.94 | 71.29 | 1,918,051 | -1.40(-1.92%) |
Apr 14, 2022 | 74.82 | 74.90 | 72.24 | 72.69 | 4,041,255 | -1.90(-2.55%) |
Apr 13, 2022 | 74.22 | 74.94 | 73.78 | 74.59 | 2,585,915 | +0.35(+0.47%) |
Apr 12, 2022 | 74.36 | 75.66 | 74.13 | 74.24 | 3,202,090 | -0.67(-0.89%) |
Apr 11, 2022 | 76.08 | 76.63 | 74.75 | 74.91 | 3,775,895 | -1.17(-1.54%) |
Apr 08, 2022 | 74.03 | 76.37 | 74.03 | 76.08 | 4,480,593 | +1.89(+2.55%) |
Apr 07, 2022 | 72.87 | 74.42 | 72.80 | 74.18 | 3,129,840 | +0.96(+1.31%) |
Apr 06, 2022 | 72.31 | 73.31 | 72.06 | 73.22 | 3,694,334 | +0.48(+0.67%) |
Apr 05, 2022 | 71.63 | 74.17 | 71.63 | 72.74 | 4,483,332 | +0.97(+1.35%) |
Apr 04, 2022 | 72.42 | 73.24 | 71.72 | 71.77 | 5,685,623 | -2.96(-3.96%) |
Apr 01, 2022 | 73.87 | 74.76 | 73.17 | 74.73 | 3,347,522 | +0.99(+1.34%) |
Mar 31, 2022 | 75.17 | 75.77 | 73.40 | 73.74 | 4,902,575 | -1.75(-2.32%) |
Mar 30, 2022 | 75.72 | 76.11 | 74.74 | 75.49 | 3,008,637 | -0.12(-0.16%) |
Mar 29, 2022 | 75.74 | 76.76 | 75.05 | 75.61 | 7,120,227 | +0.56(+0.75%) |
Mar 28, 2022 | 73.56 | 75.06 | 72.99 | 75.05 | 3,719,095 | +1.63(+2.21%) |
Mar 25, 2022 | 73.79 | 74.49 | 73.00 | 73.42 | 3,144,314 | -0.45(-0.60%) |
Mar 24, 2022 | 73.59 | 74.17 | 73.09 | 73.87 | 8,010,248 | +0.58(+0.79%) |
Mar 23, 2022 | 74.20 | 74.28 | 73.15 | 73.29 | 4,858,894 | -0.89(-1.20%) |
Mar 22, 2022 | 75.37 | 75.38 | 74.18 | 74.18 | 4,414,961 | -0.99(-1.32%) |
Mar 21, 2022 | 75.14 | 76.00 | 74.98 | 75.17 | 3,172,294 | -0.07(-0.09%) |
Mar 18, 2022 | 75.62 | 75.72 | 73.97 | 75.24 | 4,096,500 | -0.30(-0.40%) |
Mar 17, 2022 | 74.84 | 75.69 | 74.15 | 75.54 | 2,799,997 | +0.46(+0.61%) |
Mar 16, 2022 | 75.26 | 75.79 | 74.16 | 75.09 | 2,406,934 | +0.28(+0.37%) |
Mar 15, 2022 | 74.74 | 75.06 | 74.13 | 74.81 | 1,809,415 | +0.65(+0.87%) |
Mar 14, 2022 | 73.65 | 74.95 | 73.41 | 74.17 | 2,579,195 | +1.08(+1.48%) |
Mar 11, 2022 | 75.53 | 75.53 | 72.91 | 73.08 | 4,030,640 | -2.03(-2.70%) |
Mar 10, 2022 | 74.99 | 73.88 | 75.11 | 2,892,885 | -0.72(-0.95%) | |
Mar 09, 2022 | 77.34 | 77.75 | 75.37 | 75.83 | 3,631,633 | -0.68(-0.88%) |
Mar 08, 2022 | 80.38 | 80.48 | 76.50 | 76.50 | 3,323,118 | -4.31(-5.33%) |
Mar 07, 2022 | 81.42 | 81.42 | 79.71 | 80.81 | 3,369,951 | -0.99(-1.21%) |
Mar 04, 2022 | 80.01 | 81.93 | 79.98 | 81.80 | 2,086,351 | +0.79(+0.97%) |
Mar 03, 2022 | 81.28 | 81.72 | 80.75 | 81.01 | 1,619,905 | -0.04(-0.05%) |
Mar 02, 2022 | 80.40 | 81.95 | 80.23 | 81.05 | 2,580,716 | +1.04(+1.30%) |
Mar 01, 2022 | 80.66 | 81.59 | 79.39 | 80.01 | 3,114,408 | -0.79(-0.98%) |
Feb 28, 2022 | 81.07 | 82.20 | 80.24 | 80.80 | 4,601,905 | -1.23(-1.50%) |
Feb 25, 2022 | 80.60 | 82.70 | 80.74 | 82.03 | 3,337,850 | +1.53(+1.90%) |
Feb 24, 2022 | 80.76 | 80.92 | 79.32 | 80.50 | 5,538,521 | -0.77(-0.95%) |
Feb 23, 2022 | 80.10 | 81.60 | 79.80 | 81.27 | 3,326,717 | +1.21(+1.52%) |
Feb 22, 2022 | 78.20 | 80.34 | 77.67 | 80.06 | 4,101,992 | +2.00(+2.56%) |
Feb 18, 2022 | 78.06 | 0 | -0.43(-0.54%) | |||
Feb 17, 2022 | 76.59 | 79.42 | 75.41 | 78.48 | 5,474,766 | -2.21(-2.74%) |
Feb 16, 2022 | 80.82 | 80.94 | 79.43 | 80.69 | 3,038,125 | -0.44(-0.54%) |
Feb 15, 2022 | 81.73 | 82.10 | 80.81 | 81.13 | 1,799,695 | +0.13(+0.16%) |
Feb 14, 2022 | 81.13 | 81.34 | 79.93 | 80.99 | 2,516,062 | -0.44(-0.54%) |
Feb 11, 2022 | 82.80 | 83.11 | 81.34 | 81.43 | 3,682,012 | -1.74(-2.10%) |
Feb 10, 2022 | 84.26 | 84.59 | 83.00 | 83.17 | 3,476,393 | -1.61(-1.90%) |
Feb 09, 2022 | 84.21 | 85.02 | 83.98 | 84.79 | 3,046,820 | +0.99(+1.18%) |
Feb 08, 2022 | 82.34 | 83.84 | 82.24 | 83.80 | 5,005,256 | +1.46(+1.77%) |
Feb 07, 2022 | 82.44 | 82.77 | 81.57 | 82.34 | 2,823,461 | +0.15(+0.18%) |
Feb 04, 2022 | 81.19 | 82.70 | 80.66 | 82.19 | 3,875,239 | +0.58(+0.71%) |
Feb 03, 2022 | 80.98 | 81.71 | 81.61 | 4,837,345 | +0.52(+0.64%) | |
Feb 02, 2022 | 80.15 | 81.20 | 79.59 | 81.09 | 3,379,750 | +0.59(+0.73%) |