Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.17 | 69.71 | 67.27 | 67.40 | 15,754,744 | -2.34(-3.36%) |
Apr 28, 2022 | 69.76 | 70.15 | 69.06 | 69.75 | 11,933,612 | +0.21(+0.30%) |
Apr 27, 2022 | 70.07 | 71.31 | 69.46 | 69.54 | 11,593,521 | -0.28(-0.41%) |
Apr 26, 2022 | 70.28 | 71.15 | 69.75 | 69.82 | 11,560,434 | -0.45(-0.63%) |
Apr 25, 2022 | 70.23 | 70.71 | 67.94 | 70.27 | 16,639,467 | +0.09(+0.12%) |
Apr 22, 2022 | 72.29 | 72.48 | 70.12 | 70.18 | 16,128,601 | -2.12(-2.93%) |
Apr 21, 2022 | 76.23 | 76.87 | 72.11 | 72.30 | 18,663,516 | -5.06(-6.54%) |
Apr 20, 2022 | 78.80 | 78.80 | 77.18 | 77.36 | 8,911,023 | -0.30(-0.39%) |
Apr 19, 2022 | 77.59 | 77.92 | 76.98 | 77.66 | 8,580,624 | +0.11(+0.15%) |
Apr 18, 2022 | 78.77 | 79.35 | 76.93 | 77.55 | 6,616,238 | -1.04(-1.33%) |
Apr 14, 2022 | 79.29 | 79.62 | 78.56 | 78.59 | 7,548,710 | -0.70(-0.89%) |
Apr 13, 2022 | 80.07 | 80.18 | 78.85 | 79.29 | 8,280,187 | -0.32(-0.41%) |
Apr 12, 2022 | 80.15 | 80.52 | 79.13 | 79.62 | 9,182,392 | -0.65(-0.82%) |
Apr 11, 2022 | 81.76 | 81.83 | 80.05 | 80.27 | 7,107,391 | -1.43(-1.75%) |
Apr 08, 2022 | 82.72 | 83.06 | 81.58 | 81.70 | 6,039,238 | -0.94(-1.14%) |
Apr 07, 2022 | 81.90 | 82.84 | 81.33 | 82.64 | 8,237,072 | +0.56(+0.68%) |
Apr 06, 2022 | 81.78 | 82.11 | 81.08 | 82.08 | 8,072,369 | +0.15(+0.19%) |
Apr 05, 2022 | 81.49 | 83.00 | 81.35 | 81.93 | 7,593,518 | +0.67(+0.83%) |
Apr 04, 2022 | 81.28 | 81.53 | 80.33 | 81.26 | 6,812,803 | -0.09(-0.10%) |
Apr 01, 2022 | 80.19 | 81.42 | 79.84 | 81.34 | 6,800,189 | +0.95(+1.18%) |
Mar 31, 2022 | 80.73 | 81.88 | 80.39 | 80.39 | 10,634,135 | -0.75(-0.92%) |
Mar 30, 2022 | 80.79 | 81.41 | 80.32 | 81.14 | 7,195,564 | +0.84(+1.04%) |
Mar 29, 2022 | 80.67 | 80.71 | 79.39 | 80.31 | 10,195,184 | +0.18(+0.23%) |
Mar 28, 2022 | 79.77 | 80.40 | 79.41 | 80.13 | 6,509,717 | +0.47(+0.58%) |
Mar 25, 2022 | 79.81 | 79.95 | 78.97 | 79.66 | 5,776,651 | +0.23(+0.29%) |
Mar 24, 2022 | 78.69 | 79.52 | 78.54 | 79.44 | 5,793,119 | +1.07(+1.37%) |
Mar 23, 2022 | 78.28 | 78.87 | 77.83 | 78.36 | 6,454,660 | -0.27(-0.34%) |
Mar 22, 2022 | 77.70 | 78.73 | 77.27 | 78.63 | 8,996,233 | +1.00(+1.28%) |
Mar 21, 2022 | 77.82 | 78.54 | 77.33 | 77.63 | 7,566,633 | -0.54(-0.69%) |
Mar 18, 2022 | 78.70 | 79.24 | 78.05 | 78.17 | 14,193,853 | -0.30(-0.39%) |
Mar 17, 2022 | 78.35 | 79.00 | 78.22 | 78.48 | 6,682,344 | +0.17(+0.22%) |
Mar 16, 2022 | 77.68 | 78.53 | 76.72 | 78.31 | 8,711,453 | +0.50(+0.65%) |
Mar 15, 2022 | 76.11 | 78.06 | 76.02 | 77.80 | 10,080,457 | +2.56(+3.41%) |
Mar 14, 2022 | 75.62 | 76.53 | 74.69 | 75.24 | 7,516,686 | -0.02(-0.03%) |
Mar 11, 2022 | 76.21 | 76.96 | 75.20 | 75.26 | 7,618,775 | -0.82(-1.07%) |
Mar 10, 2022 | 75.51 | 76.36 | 76.08 | 10,067,224 | -0.15(-0.20%) | |
Mar 09, 2022 | 78.18 | 78.28 | 76.03 | 76.23 | 13,389,195 | -1.55(-1.99%) |
Mar 08, 2022 | 80.02 | 81.05 | 77.58 | 77.78 | 15,717,466 | -2.12(-2.65%) |
Mar 07, 2022 | 76.84 | 80.09 | 76.61 | 79.89 | 21,018,338 | +3.77(+4.95%) |
Mar 04, 2022 | 74.91 | 76.35 | 74.48 | 76.12 | 9,479,438 | +1.35(+1.80%) |
Mar 03, 2022 | 73.88 | 75.31 | 73.70 | 74.78 | 10,614,815 | +1.18(+1.60%) |
Mar 02, 2022 | 73.35 | 73.85 | 72.59 | 73.60 | 7,363,555 | +0.10(+0.14%) |
Mar 01, 2022 | 74.09 | 74.81 | 72.64 | 73.50 | 14,678,002 | -0.79(-1.06%) |
Feb 28, 2022 | 73.16 | 74.85 | 72.89 | 74.28 | 17,222,922 | +1.46(+2.00%) |
Feb 25, 2022 | 71.84 | 72.90 | 71.43 | 72.83 | 13,449,945 | +1.62(+2.28%) |
Feb 24, 2022 | 67.01 | 71.52 | 66.77 | 71.20 | 17,154,876 | +2.94(+4.31%) |
Feb 23, 2022 | 70.05 | 70.24 | 68.16 | 68.26 | 8,311,441 | -1.38(-1.98%) |
Feb 22, 2022 | 69.78 | 70.21 | 69.15 | 69.64 | 8,722,761 | -0.35(-0.50%) |
Feb 18, 2022 | 69.99 | 0 | -1.16(-1.63%) | |||
Feb 17, 2022 | 70.52 | 71.58 | 70.30 | 71.15 | 10,692,854 | +0.14(+0.20%) |
Feb 16, 2022 | 70.91 | 71.39 | 70.30 | 71.00 | 7,952,534 | +0.13(+0.19%) |
Feb 15, 2022 | 71.48 | 72.17 | 70.54 | 70.87 | 9,671,886 | +0.16(+0.23%) |
Feb 14, 2022 | 70.74 | 71.08 | 69.73 | 70.71 | 8,823,439 | -0.04(-0.05%) |
Feb 11, 2022 | 71.64 | 72.39 | 70.48 | 70.75 | 9,534,890 | -0.46(-0.65%) |
Feb 10, 2022 | 70.70 | 72.53 | 70.50 | 71.21 | 10,247,743 | -1.14(-1.58%) |
Feb 09, 2022 | 72.31 | 72.93 | 72.03 | 72.35 | 7,830,342 | +1.13(+1.59%) |
Feb 08, 2022 | 71.50 | 72.44 | 71.00 | 71.22 | 7,160,023 | -0.21(-0.29%) |
Feb 07, 2022 | 71.73 | 71.84 | 71.07 | 71.43 | 8,671,112 | -0.31(-0.43%) |
Feb 04, 2022 | 70.88 | 72.52 | 70.35 | 71.74 | 12,885,192 | +0.23(+0.32%) |
Feb 03, 2022 | 72.26 | 71.19 | 71.51 | 8,432,431 | -1.85(-2.52%) | |
Feb 02, 2022 | 73.07 | 73.62 | 72.51 | 73.36 | 8,895,421 | +0.47(+0.65%) |