Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.35 | 72.61 | 69.76 | 69.98 | 97,787 | -2.00(-2.78%) |
Apr 28, 2022 | 71.51 | 72.11 | 70.37 | 71.98 | 102,548 | +1.61(+2.29%) |
Apr 27, 2022 | 71.52 | 72.83 | 69.91 | 70.37 | 123,027 | -0.88(-1.24%) |
Apr 26, 2022 | 74.20 | 74.23 | 71.02 | 71.25 | 132,651 | -3.59(-4.80%) |
Apr 25, 2022 | 72.83 | 75.00 | 72.26 | 74.85 | 96,087 | +1.52(+2.07%) |
Apr 22, 2022 | 74.60 | 76.86 | 73.30 | 73.33 | 94,587 | -0.63(-0.85%) |
Apr 21, 2022 | 77.80 | 77.80 | 73.62 | 73.96 | 109,039 | -2.83(-3.68%) |
Apr 20, 2022 | 78.01 | 78.16 | 76.70 | 76.78 | 97,317 | -0.24(-0.31%) |
Apr 19, 2022 | 75.30 | 78.23 | 74.96 | 77.02 | 122,880 | +1.66(+2.20%) |
Apr 18, 2022 | 76.15 | 76.56 | 75.12 | 75.36 | 144,737 | -1.15(-1.50%) |
Apr 14, 2022 | 76.80 | 77.58 | 75.91 | 76.51 | 133,624 | +0.00(+0.00%) |
Apr 13, 2022 | 76.72 | 77.60 | 76.18 | 76.51 | 126,600 | -0.01(-0.01%) |
Apr 12, 2022 | 75.50 | 77.08 | 75.50 | 76.52 | 120,948 | +2.07(+2.78%) |
Apr 11, 2022 | 73.49 | 75.15 | 73.26 | 74.45 | 78,270 | +0.22(+0.29%) |
Apr 08, 2022 | 74.95 | 75.48 | 74.16 | 74.23 | 114,220 | -0.36(-0.48%) |
Apr 07, 2022 | 74.03 | 75.30 | 73.62 | 74.59 | 231,825 | +0.70(+0.95%) |
Apr 06, 2022 | 77.65 | 77.65 | 73.25 | 73.89 | 148,496 | -4.40(-5.62%) |
Apr 05, 2022 | 79.31 | 79.50 | 78.01 | 78.29 | 99,445 | -0.89(-1.13%) |
Apr 04, 2022 | 78.37 | 79.48 | 77.60 | 79.18 | 118,089 | +0.94(+1.20%) |
Apr 01, 2022 | 78.61 | 79.16 | 77.24 | 78.24 | 131,058 | +0.00(+0.00%) |
Mar 31, 2022 | 79.69 | 80.16 | 78.03 | 78.24 | 103,978 | -1.67(-2.09%) |
Mar 30, 2022 | 79.17 | 80.91 | 78.40 | 79.91 | 133,877 | +0.70(+0.89%) |
Mar 29, 2022 | 79.08 | 81.67 | 78.82 | 79.21 | 135,621 | +1.58(+2.04%) |
Mar 28, 2022 | 77.81 | 78.05 | 75.91 | 77.63 | 128,053 | +0.61(+0.80%) |
Mar 25, 2022 | 77.77 | 78.14 | 76.35 | 77.01 | 96,683 | -0.30(-0.39%) |
Mar 24, 2022 | 78.70 | 78.70 | 77.16 | 77.32 | 86,587 | -0.14(-0.18%) |
Mar 23, 2022 | 81.36 | 81.36 | 77.22 | 77.46 | 137,971 | -4.67(-5.69%) |
Mar 22, 2022 | 82.00 | 83.39 | 81.17 | 82.13 | 121,330 | +0.60(+0.74%) |
Mar 21, 2022 | 81.07 | 81.86 | 79.84 | 81.53 | 167,828 | +0.41(+0.50%) |
Mar 18, 2022 | 79.31 | 81.71 | 78.88 | 81.12 | 381,629 | +1.75(+2.21%) |
Mar 17, 2022 | 76.41 | 79.53 | 76.03 | 79.37 | 151,205 | +2.67(+3.48%) |
Mar 16, 2022 | 74.86 | 76.84 | 74.18 | 76.70 | 114,401 | +2.63(+3.55%) |
Mar 15, 2022 | 73.98 | 74.41 | 71.71 | 74.07 | 142,005 | +0.60(+0.82%) |
Mar 14, 2022 | 73.47 | 75.11 | 72.66 | 73.47 | 159,749 | +0.11(+0.15%) |
Mar 11, 2022 | 74.10 | 74.47 | 72.51 | 73.36 | 120,386 | -0.21(-0.28%) |
Mar 10, 2022 | 72.92 | 73.77 | 71.22 | 73.56 | 150,570 | -0.02(-0.03%) |
Mar 09, 2022 | 73.56 | 74.80 | 73.06 | 73.58 | 117,345 | +1.27(+1.76%) |
Mar 08, 2022 | 70.05 | 73.74 | 69.86 | 72.31 | 130,086 | +2.17(+3.09%) |
Mar 07, 2022 | 71.12 | 71.25 | 69.88 | 70.14 | 132,952 | -1.14(-1.60%) |
Mar 04, 2022 | 71.76 | 72.05 | 69.75 | 71.28 | 134,053 | -1.74(-2.39%) |
Mar 03, 2022 | 75.41 | 76.14 | 72.96 | 73.03 | 199,693 | -1.49(-2.00%) |
Mar 02, 2022 | 72.76 | 75.24 | 69.79 | 74.52 | 108,325 | +1.75(+2.41%) |
Mar 01, 2022 | 74.92 | 75.01 | 72.24 | 72.76 | 118,499 | -2.17(-2.89%) |
Feb 28, 2022 | 72.66 | 75.36 | 71.66 | 74.93 | 267,913 | +1.88(+2.58%) |
Feb 25, 2022 | 71.03 | 73.16 | 69.26 | 73.05 | 186,839 | +2.67(+3.79%) |
Feb 24, 2022 | 65.95 | 70.48 | 64.87 | 70.38 | 252,458 | +2.02(+2.95%) |
Feb 23, 2022 | 72.06 | 72.06 | 67.81 | 68.36 | 184,039 | -2.96(-4.15%) |
Feb 22, 2022 | 72.22 | 73.46 | 70.11 | 71.32 | 130,789 | -1.36(-1.87%) |
Feb 18, 2022 | 72.68 | 0 | -0.54(-0.73%) | |||
Feb 17, 2022 | 76.12 | 77.20 | 73.09 | 73.22 | 106,494 | -4.14(-5.35%) |
Feb 16, 2022 | 75.33 | 77.96 | 75.30 | 77.35 | 138,474 | +0.94(+1.23%) |
Feb 15, 2022 | 73.32 | 76.54 | 73.29 | 76.41 | 175,074 | +4.32(+5.99%) |
Feb 14, 2022 | 71.20 | 72.69 | 70.78 | 72.09 | 152,909 | +0.90(+1.26%) |
Feb 11, 2022 | 71.95 | 72.33 | 69.94 | 71.20 | 166,331 | -0.28(-0.40%) |
Feb 10, 2022 | 71.31 | 72.90 | 70.87 | 71.48 | 150,362 | -1.47(-2.02%) |
Feb 09, 2022 | 73.45 | 73.98 | 72.72 | 72.95 | 136,407 | +0.73(+1.00%) |
Feb 08, 2022 | 71.22 | 72.48 | 69.94 | 72.23 | 265,365 | +1.41(+2.00%) |
Feb 07, 2022 | 71.72 | 72.66 | 70.56 | 70.81 | 157,756 | -0.95(-1.33%) |
Feb 04, 2022 | 70.50 | 72.22 | 67.53 | 71.76 | 277,801 | +1.01(+1.43%) |
Feb 03, 2022 | 71.95 | 70.35 | 70.76 | 110,355 | -2.37(-3.24%) | |
Feb 02, 2022 | 75.13 | 75.13 | 71.92 | 73.12 | 138,252 | -0.83(-1.12%) |