Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.84 | 77.21 | 75.82 | 76.32 | 1,023,783 | -0.84(-1.09%) |
Apr 28, 2022 | 77.18 | 77.76 | 76.81 | 77.16 | 614,269 | +0.30(+0.39%) |
Apr 27, 2022 | 76.94 | 77.91 | 76.71 | 76.86 | 561,553 | +0.09(+0.11%) |
Apr 26, 2022 | 78.44 | 78.44 | 76.74 | 76.78 | 478,908 | -1.57(-2.00%) |
Apr 25, 2022 | 78.24 | 78.41 | 77.05 | 78.35 | 763,089 | +0.01(+0.01%) |
Apr 22, 2022 | 79.66 | 79.97 | 78.30 | 78.34 | 655,590 | -1.29(-1.62%) |
Apr 21, 2022 | 79.93 | 80.82 | 79.45 | 79.63 | 684,455 | +0.02(+0.02%) |
Apr 20, 2022 | 79.62 | 80.35 | 79.30 | 79.61 | 595,791 | +0.71(+0.90%) |
Apr 19, 2022 | 78.89 | 79.42 | 77.88 | 78.90 | 433,173 | +0.02(+0.02%) |
Apr 18, 2022 | 79.07 | 79.80 | 78.68 | 78.89 | 338,082 | -0.34(-0.42%) |
Apr 14, 2022 | 79.37 | 79.64 | 79.00 | 79.22 | 399,808 | -0.03(-0.04%) |
Apr 13, 2022 | 78.93 | 79.48 | 78.56 | 79.25 | 338,527 | +0.24(+0.30%) |
Apr 12, 2022 | 79.22 | 80.23 | 79.00 | 79.01 | 600,019 | -0.37(-0.47%) |
Apr 11, 2022 | 79.47 | 79.96 | 79.06 | 79.38 | 477,124 | -0.12(-0.16%) |
Apr 08, 2022 | 79.45 | 79.97 | 78.67 | 79.51 | 542,176 | +0.18(+0.23%) |
Apr 07, 2022 | 78.93 | 79.58 | 78.53 | 79.33 | 1,109,690 | +0.42(+0.53%) |
Apr 06, 2022 | 78.79 | 79.39 | 78.63 | 78.90 | 503,385 | -0.14(-0.18%) |
Apr 05, 2022 | 79.60 | 80.22 | 78.77 | 79.05 | 862,237 | -0.55(-0.69%) |
Apr 04, 2022 | 79.64 | 79.66 | 78.95 | 79.59 | 599,681 | -0.34(-0.42%) |
Apr 01, 2022 | 78.95 | 79.93 | 78.43 | 79.93 | 587,595 | +1.20(+1.52%) |
Mar 31, 2022 | 79.35 | 80.27 | 78.65 | 78.73 | 561,940 | -0.64(-0.81%) |
Mar 30, 2022 | 80.01 | 80.41 | 78.91 | 79.37 | 551,806 | -0.63(-0.78%) |
Mar 29, 2022 | 78.31 | 80.04 | 78.21 | 80.00 | 684,116 | +1.84(+2.35%) |
Mar 28, 2022 | 77.84 | 78.20 | 77.48 | 78.16 | 281,588 | +0.10(+0.12%) |
Mar 25, 2022 | 77.66 | 78.10 | 77.35 | 78.07 | 372,375 | +0.60(+0.78%) |
Mar 24, 2022 | 76.89 | 77.68 | 76.56 | 77.47 | 401,413 | +0.92(+1.21%) |
Mar 23, 2022 | 77.54 | 77.54 | 76.33 | 76.54 | 577,747 | -1.09(-1.40%) |
Mar 22, 2022 | 78.75 | 78.75 | 77.41 | 77.63 | 660,716 | -0.28(-0.35%) |
Mar 21, 2022 | 77.96 | 78.59 | 77.27 | 77.90 | 578,781 | +0.04(+0.05%) |
Mar 18, 2022 | 77.10 | 77.89 | 76.41 | 77.87 | 1,484,937 | +0.36(+0.47%) |
Mar 17, 2022 | 76.90 | 77.67 | 76.60 | 77.50 | 402,215 | +0.47(+0.61%) |
Mar 16, 2022 | 75.29 | 77.08 | 75.29 | 77.04 | 824,435 | +1.79(+2.38%) |
Mar 15, 2022 | 75.87 | 76.22 | 74.95 | 75.24 | 605,324 | -0.35(-0.47%) |
Mar 14, 2022 | 75.51 | 76.05 | 75.29 | 75.60 | 641,515 | +0.36(+0.48%) |
Mar 11, 2022 | 76.24 | 76.46 | 75.18 | 75.24 | 517,910 | -0.88(-1.15%) |
Mar 10, 2022 | 75.34 | 76.11 | 572,526 | +0.40(+0.53%) | ||
Mar 09, 2022 | 75.99 | 76.05 | 74.99 | 75.71 | 679,992 | +0.86(+1.15%) |
Mar 08, 2022 | 76.58 | 76.59 | 74.52 | 74.85 | 828,318 | -1.82(-2.37%) |
Mar 07, 2022 | 77.54 | 78.32 | 76.64 | 76.67 | 836,213 | -1.37(-1.76%) |
Mar 04, 2022 | 76.21 | 78.07 | 75.93 | 78.05 | 731,838 | +1.25(+1.63%) |
Mar 03, 2022 | 76.25 | 76.93 | 75.83 | 76.80 | 499,339 | +0.11(+0.15%) |
Mar 02, 2022 | 74.97 | 76.88 | 74.83 | 76.68 | 477,328 | +1.96(+2.63%) |
Mar 01, 2022 | 74.64 | 75.53 | 74.35 | 74.72 | 687,431 | -0.30(-0.39%) |
Feb 28, 2022 | 74.31 | 75.27 | 74.11 | 75.02 | 731,130 | -0.23(-0.30%) |
Feb 25, 2022 | 73.96 | 75.54 | 74.59 | 75.24 | 578,916 | +1.32(+1.79%) |
Feb 24, 2022 | 72.39 | 74.00 | 71.67 | 73.92 | 883,717 | +0.56(+0.77%) |
Feb 23, 2022 | 74.40 | 74.97 | 73.32 | 73.36 | 614,375 | -0.92(-1.23%) |
Feb 22, 2022 | 75.15 | 75.84 | 74.10 | 74.27 | 932,853 | -1.57(-2.07%) |
Feb 18, 2022 | 75.85 | 0 | -0.18(-0.24%) | |||
Feb 17, 2022 | 75.41 | 76.43 | 75.14 | 76.03 | 613,409 | +0.03(+0.04%) |
Feb 16, 2022 | 75.33 | 76.38 | 75.06 | 76.00 | 519,054 | +0.71(+0.94%) |
Feb 15, 2022 | 76.32 | 76.73 | 75.21 | 75.29 | 1,231,991 | -0.69(-0.90%) |
Feb 14, 2022 | 75.34 | 76.23 | 74.98 | 75.98 | 740,431 | +0.37(+0.49%) |
Feb 11, 2022 | 75.98 | 76.24 | 75.29 | 75.61 | 399,808 | -0.30(-0.39%) |
Feb 10, 2022 | 75.73 | 76.65 | 75.69 | 75.90 | 576,646 | -0.37(-0.49%) |
Feb 09, 2022 | 75.14 | 76.71 | 74.75 | 76.27 | 731,237 | +1.73(+2.33%) |
Feb 08, 2022 | 74.07 | 75.07 | 74.02 | 74.54 | 1,197,632 | +0.31(+0.42%) |
Feb 07, 2022 | 73.21 | 74.90 | 73.10 | 74.22 | 804,813 | +0.67(+0.91%) |
Feb 04, 2022 | 73.20 | 74.56 | 73.20 | 73.56 | 982,560 | +0.09(+0.12%) |
Feb 03, 2022 | 72.53 | 73.47 | 785,392 | -0.88(-1.18%) | ||
Feb 02, 2022 | 74.90 | 76.00 | 73.77 | 74.35 | 1,173,086 | +0.95(+1.30%) |