Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.60 | 71.21 | 68.92 | 69.02 | 584,581 | -2.48(-3.47%) |
Apr 28, 2022 | 70.38 | 71.76 | 69.73 | 71.50 | 793,094 | +1.90(+2.73%) |
Apr 27, 2022 | 69.66 | 70.52 | 69.30 | 69.60 | 1,273,488 | -0.11(-0.16%) |
Apr 26, 2022 | 70.97 | 70.99 | 69.71 | 69.71 | 952,647 | -1.85(-2.59%) |
Apr 25, 2022 | 70.49 | 71.58 | 70.06 | 71.56 | 820,978 | +0.62(+0.87%) |
Apr 22, 2022 | 72.59 | 72.59 | 70.83 | 70.94 | 920,063 | -1.75(-2.41%) |
Apr 21, 2022 | 74.30 | 74.63 | 72.55 | 72.69 | 478,871 | -1.21(-1.64%) |
Apr 20, 2022 | 74.40 | 74.52 | 73.79 | 73.90 | 491,103 | -0.23(-0.31%) |
Apr 19, 2022 | 72.45 | 74.24 | 72.45 | 74.13 | 434,630 | +1.80(+2.49%) |
Apr 18, 2022 | 72.66 | 72.78 | 72.07 | 72.33 | 478,187 | -0.34(-0.47%) |
Apr 14, 2022 | 73.52 | 73.71 | 72.63 | 72.67 | 397,794 | -0.95(-1.29%) |
Apr 13, 2022 | 72.89 | 73.69 | 72.75 | 73.62 | 368,810 | +0.74(+1.02%) |
Apr 12, 2022 | 73.86 | 74.07 | 72.63 | 72.88 | 755,609 | -0.26(-0.36%) |
Apr 11, 2022 | 73.27 | 73.73 | 73.08 | 73.14 | 371,080 | -0.64(-0.87%) |
Apr 08, 2022 | 74.16 | 74.37 | 73.60 | 73.78 | 495,456 | -0.43(-0.58%) |
Apr 07, 2022 | 73.87 | 74.50 | 73.39 | 74.21 | 561,118 | +0.28(+0.38%) |
Apr 06, 2022 | 73.99 | 74.26 | 73.42 | 73.93 | 633,133 | -0.60(-0.81%) |
Apr 05, 2022 | 75.42 | 75.80 | 74.35 | 74.53 | 570,236 | -1.15(-1.52%) |
Apr 04, 2022 | 75.27 | 75.75 | 75.02 | 75.68 | 730,725 | +0.54(+0.72%) |
Apr 01, 2022 | 74.89 | 75.14 | 74.36 | 75.14 | 504,484 | +0.44(+0.59%) |
Mar 31, 2022 | 75.73 | 75.73 | 74.62 | 74.70 | 467,533 | -0.99(-1.31%) |
Mar 30, 2022 | 76.36 | 76.36 | 75.31 | 75.69 | 542,997 | -0.79(-1.03%) |
Mar 29, 2022 | 75.65 | 76.57 | 75.46 | 76.48 | 723,749 | +1.44(+1.92%) |
Mar 28, 2022 | 74.62 | 75.06 | 74.03 | 75.04 | 378,225 | +0.29(+0.39%) |
Mar 25, 2022 | 74.60 | 74.80 | 74.07 | 74.75 | 367,272 | +0.23(+0.31%) |
Mar 24, 2022 | 73.61 | 74.52 | 73.47 | 74.52 | 475,310 | +1.18(+1.61%) |
Mar 23, 2022 | 74.13 | 74.13 | 73.34 | 73.34 | 468,675 | -1.04(-1.40%) |
Mar 22, 2022 | 73.47 | 74.56 | 73.47 | 74.38 | 528,657 | +1.01(+1.38%) |
Mar 21, 2022 | 73.72 | 73.79 | 72.86 | 73.37 | 665,949 | -0.41(-0.56%) |
Mar 18, 2022 | 72.84 | 73.79 | 72.78 | 73.78 | 497,080 | +0.78(+1.07%) |
Mar 17, 2022 | 71.79 | 73.00 | 71.79 | 73.00 | 766,998 | +0.92(+1.28%) |
Mar 16, 2022 | 71.55 | 72.09 | 70.55 | 72.08 | 555,690 | +1.06(+1.49%) |
Mar 15, 2022 | 70.34 | 71.10 | 70.18 | 71.02 | 377,299 | +1.05(+1.50%) |
Mar 14, 2022 | 70.36 | 70.91 | 69.66 | 69.97 | 675,769 | -0.21(-0.30%) |
Mar 11, 2022 | 71.43 | 71.54 | 70.12 | 70.18 | 1,242,156 | -0.88(-1.24%) |
Mar 10, 2022 | 70.86 | 71.35 | 70.50 | 71.06 | 475,815 | -0.37(-0.52%) |
Mar 09, 2022 | 71.33 | 71.81 | 71.12 | 71.43 | 913,215 | +1.26(+1.80%) |
Mar 08, 2022 | 71.21 | 71.82 | 70.12 | 70.17 | 834,819 | -0.94(-1.32%) |
Mar 07, 2022 | 72.61 | 72.65 | 71.07 | 71.11 | 826,412 | -1.65(-2.27%) |
Mar 04, 2022 | 72.63 | 72.82 | 72.16 | 72.76 | 496,930 | -0.33(-0.45%) |
Mar 03, 2022 | 73.64 | 73.71 | 72.73 | 73.09 | 896,120 | -0.42(-0.57%) |
Mar 02, 2022 | 72.71 | 73.81 | 72.47 | 73.51 | 1,248,904 | +0.93(+1.28%) |
Mar 01, 2022 | 73.29 | 73.68 | 72.13 | 72.58 | 697,364 | -0.92(-1.25%) |
Feb 28, 2022 | 72.85 | 73.65 | 72.50 | 73.50 | 2,157,818 | +0.18(+0.25%) |
Feb 25, 2022 | 72.05 | 73.34 | 72.37 | 73.32 | 649,466 | +1.58(+2.20%) |
Feb 24, 2022 | 69.58 | 71.79 | 69.58 | 71.74 | 1,484,417 | +0.87(+1.23%) |
Feb 23, 2022 | 72.12 | 72.14 | 70.78 | 70.87 | 1,033,398 | -0.82(-1.14%) |
Feb 22, 2022 | 72.04 | 72.30 | 71.12 | 71.69 | 892,933 | -0.36(-0.50%) |
Feb 18, 2022 | 72.05 | 0 | -0.51(-0.70%) | |||
Feb 17, 2022 | 73.50 | 73.52 | 72.49 | 72.56 | 415,493 | -1.40(-1.89%) |
Feb 16, 2022 | 73.69 | 74.12 | 73.31 | 73.96 | 484,524 | +0.11(+0.15%) |
Feb 15, 2022 | 73.62 | 73.91 | 73.50 | 73.85 | 533,908 | +0.84(+1.15%) |
Feb 14, 2022 | 73.10 | 73.38 | 72.47 | 73.01 | 695,909 | -0.20(-0.27%) |
Feb 11, 2022 | 73.97 | 74.47 | 72.96 | 73.21 | 849,004 | -0.66(-0.89%) |
Feb 10, 2022 | 74.12 | 75.08 | 73.55 | 73.87 | 578,052 | -0.95(-1.27%) |
Feb 09, 2022 | 74.39 | 74.82 | 74.22 | 74.82 | 682,356 | +0.95(+1.29%) |
Feb 08, 2022 | 73.27 | 73.95 | 73.04 | 73.87 | 570,889 | +0.67(+0.92%) |
Feb 07, 2022 | 73.38 | 73.85 | 73.11 | 73.20 | 609,508 | -0.15(-0.20%) |
Feb 04, 2022 | 73.00 | 73.93 | 72.70 | 73.35 | 495,822 | +0.30(+0.41%) |
Feb 03, 2022 | 73.98 | 73.01 | 73.05 | 1,161,727 | -1.83(-2.44%) | |
Feb 02, 2022 | 75.06 | 75.06 | 74.39 | 74.88 | 932,839 | +0.05(+0.07%) |