Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.98 | 70.89 | 68.12 | 68.47 | 1,001,632 | -1.44(-2.06%) |
Apr 28, 2022 | 67.86 | 70.40 | 67.08 | 69.91 | 796,871 | +2.34(+3.46%) |
Apr 27, 2022 | 68.57 | 69.04 | 67.19 | 67.57 | 2,103,494 | -0.82(-1.20%) |
Apr 26, 2022 | 71.02 | 71.25 | 68.19 | 68.39 | 1,033,332 | -2.89(-4.05%) |
Apr 25, 2022 | 70.30 | 71.35 | 68.41 | 71.27 | 678,476 | +0.48(+0.67%) |
Apr 22, 2022 | 71.88 | 72.19 | 70.46 | 70.80 | 692,983 | -1.66(-2.29%) |
Apr 21, 2022 | 73.98 | 74.52 | 72.17 | 72.45 | 657,006 | -0.61(-0.84%) |
Apr 20, 2022 | 72.82 | 74.09 | 72.48 | 73.07 | 556,140 | +1.18(+1.64%) |
Apr 19, 2022 | 69.75 | 71.92 | 69.75 | 71.89 | 472,307 | +2.20(+3.16%) |
Apr 18, 2022 | 69.80 | 70.85 | 69.12 | 69.68 | 641,396 | -0.74(-1.05%) |
Apr 14, 2022 | 70.54 | 70.93 | 69.64 | 70.43 | 704,776 | +0.00(+0.00%) |
Apr 13, 2022 | 68.80 | 70.45 | 68.60 | 70.43 | 469,951 | +1.56(+2.27%) |
Apr 12, 2022 | 69.43 | 70.98 | 68.57 | 68.87 | 422,311 | -0.35(-0.51%) |
Apr 11, 2022 | 69.77 | 70.72 | 69.13 | 69.22 | 686,039 | -0.73(-1.05%) |
Apr 08, 2022 | 71.83 | 71.93 | 69.84 | 69.95 | 840,864 | +0.21(+0.31%) |
Apr 07, 2022 | 70.37 | 70.60 | 69.18 | 69.73 | 686,726 | -0.89(-1.26%) |
Apr 06, 2022 | 71.39 | 71.64 | 70.33 | 70.62 | 805,323 | -1.87(-2.58%) |
Apr 05, 2022 | 74.70 | 75.37 | 72.42 | 72.49 | 1,007,896 | -1.85(-2.49%) |
Apr 04, 2022 | 74.33 | 75.19 | 73.52 | 74.35 | 1,059,876 | +0.20(+0.26%) |
Apr 01, 2022 | 74.10 | 74.68 | 73.02 | 74.15 | 843,369 | +0.82(+1.12%) |
Mar 31, 2022 | 74.93 | 75.69 | 73.28 | 73.33 | 764,490 | -2.14(-2.83%) |
Mar 30, 2022 | 77.27 | 77.33 | 75.29 | 75.47 | 424,230 | -2.26(-2.91%) |
Mar 29, 2022 | 76.20 | 78.11 | 75.32 | 77.73 | 515,456 | +2.95(+3.95%) |
Mar 28, 2022 | 74.49 | 74.87 | 73.37 | 74.77 | 685,226 | -1.05(-1.39%) |
Mar 25, 2022 | 76.25 | 76.56 | 75.46 | 75.83 | 539,425 | -0.42(-0.55%) |
Mar 24, 2022 | 76.96 | 77.34 | 75.86 | 76.25 | 909,308 | -0.29(-0.38%) |
Mar 23, 2022 | 77.97 | 77.99 | 76.50 | 76.54 | 307,012 | -1.92(-2.45%) |
Mar 22, 2022 | 79.49 | 79.49 | 77.95 | 78.46 | 681,086 | -0.19(-0.25%) |
Mar 21, 2022 | 79.51 | 80.16 | 78.11 | 78.65 | 638,002 | -0.68(-0.86%) |
Mar 18, 2022 | 78.15 | 79.57 | 76.40 | 79.34 | 1,352,402 | +1.16(+1.48%) |
Mar 17, 2022 | 77.08 | 78.37 | 76.62 | 78.18 | 516,661 | +0.52(+0.67%) |
Mar 16, 2022 | 75.68 | 77.76 | 75.14 | 77.66 | 706,491 | +2.88(+3.85%) |
Mar 15, 2022 | 75.04 | 75.05 | 73.36 | 74.78 | 1,246,260 | +0.84(+1.13%) |
Mar 14, 2022 | 74.83 | 75.44 | 73.48 | 73.95 | 876,506 | -0.45(-0.60%) |
Mar 11, 2022 | 76.71 | 77.24 | 74.38 | 74.39 | 504,470 | -1.91(-2.50%) |
Mar 10, 2022 | 75.29 | 76.46 | 75.01 | 76.31 | 635,250 | -0.73(-0.95%) |
Mar 09, 2022 | 76.97 | 77.67 | 76.51 | 77.04 | 709,284 | +2.17(+2.90%) |
Mar 08, 2022 | 74.57 | 77.40 | 73.30 | 74.86 | 1,293,689 | +1.10(+1.49%) |
Mar 07, 2022 | 77.83 | 78.26 | 73.60 | 73.77 | 1,637,083 | -3.86(-4.97%) |
Mar 04, 2022 | 80.65 | 81.11 | 77.47 | 77.62 | 1,197,022 | -5.07(-6.13%) |
Mar 03, 2022 | 83.99 | 83.99 | 82.20 | 82.70 | 668,928 | -0.52(-0.63%) |
Mar 02, 2022 | 82.48 | 83.84 | 81.92 | 83.22 | 976,279 | +1.62(+1.99%) |
Mar 01, 2022 | 84.87 | 85.17 | 81.08 | 81.60 | 760,027 | -3.78(-4.43%) |
Feb 28, 2022 | 84.83 | 86.49 | 84.61 | 85.38 | 572,000 | -0.63(-0.73%) |
Feb 25, 2022 | 83.55 | 86.38 | 84.42 | 86.01 | 610,900 | +2.55(+3.05%) |
Feb 24, 2022 | 81.07 | 83.71 | 80.26 | 83.46 | 680,133 | +0.89(+1.08%) |
Feb 23, 2022 | 84.20 | 84.92 | 82.53 | 82.57 | 710,319 | -1.63(-1.94%) |
Feb 22, 2022 | 84.21 | 85.52 | 83.73 | 84.20 | 903,264 | -0.69(-0.81%) |
Feb 18, 2022 | 84.89 | 0 | -0.83(-0.96%) | |||
Feb 17, 2022 | 84.96 | 87.17 | 84.96 | 85.72 | 777,488 | -0.86(-1.00%) |
Feb 16, 2022 | 85.42 | 87.18 | 84.98 | 86.58 | 763,074 | +0.68(+0.79%) |
Feb 15, 2022 | 85.72 | 86.46 | 84.88 | 85.90 | 597,847 | +1.37(+1.62%) |
Feb 14, 2022 | 84.33 | 85.33 | 83.52 | 84.53 | 1,390,674 | -0.04(-0.05%) |
Feb 11, 2022 | 88.15 | 88.55 | 84.13 | 84.57 | 1,013,889 | -4.06(-4.58%) |
Feb 10, 2022 | 91.44 | 93.23 | 87.79 | 88.63 | 933,854 | -3.72(-4.03%) |
Feb 09, 2022 | 92.38 | 93.54 | 91.60 | 92.35 | 559,828 | +0.93(+1.02%) |
Feb 08, 2022 | 90.24 | 91.77 | 89.72 | 91.42 | 564,657 | +1.26(+1.40%) |
Feb 07, 2022 | 89.76 | 90.62 | 88.75 | 90.16 | 488,258 | +0.77(+0.86%) |
Feb 04, 2022 | 89.47 | 90.33 | 87.89 | 89.39 | 357,600 | -0.51(-0.56%) |
Feb 03, 2022 | 90.01 | 90.86 | 89.90 | 362,177 | -0.83(-0.91%) | |
Feb 02, 2022 | 90.52 | 91.37 | 89.70 | 90.72 | 416,979 | +0.56(+0.63%) |