Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.56 | 70.30 | 67.50 | 67.69 | 9,056,648 | -2.49(-3.54%) |
Apr 28, 2022 | 69.47 | 70.74 | 67.64 | 70.18 | 6,031,597 | +1.34(+1.95%) |
Apr 27, 2022 | 69.11 | 70.17 | 68.10 | 68.84 | 5,684,335 | -0.24(-0.35%) |
Apr 26, 2022 | 70.70 | 70.96 | 68.99 | 69.08 | 5,335,227 | -2.34(-3.28%) |
Apr 25, 2022 | 69.66 | 71.52 | 69.26 | 71.42 | 6,757,580 | +1.06(+1.51%) |
Apr 22, 2022 | 72.37 | 72.63 | 70.12 | 70.36 | 5,874,404 | -2.88(-3.93%) |
Apr 21, 2022 | 75.55 | 75.80 | 72.70 | 73.24 | 7,681,414 | -1.52(-2.04%) |
Apr 20, 2022 | 76.04 | 76.37 | 74.71 | 74.76 | 3,861,408 | -1.01(-1.33%) |
Apr 19, 2022 | 73.23 | 76.21 | 73.11 | 75.78 | 5,657,153 | +2.74(+3.75%) |
Apr 18, 2022 | 73.39 | 73.70 | 72.41 | 73.04 | 4,476,638 | -0.64(-0.86%) |
Apr 14, 2022 | 74.60 | 75.32 | 73.56 | 73.68 | 5,936,415 | -0.66(-0.88%) |
Apr 13, 2022 | 72.95 | 74.60 | 72.55 | 74.33 | 5,408,793 | +1.61(+2.21%) |
Apr 12, 2022 | 74.50 | 75.81 | 72.56 | 72.72 | 5,834,273 | -0.58(-0.79%) |
Apr 11, 2022 | 72.64 | 75.00 | 72.40 | 73.30 | 4,077,627 | +0.20(+0.28%) |
Apr 08, 2022 | 72.15 | 74.19 | 71.65 | 73.10 | 6,026,856 | +0.86(+1.19%) |
Apr 07, 2022 | 71.59 | 72.55 | 70.22 | 72.24 | 5,658,279 | +0.39(+0.54%) |
Apr 06, 2022 | 72.11 | 72.35 | 70.54 | 71.86 | 5,263,084 | -1.20(-1.65%) |
Apr 05, 2022 | 74.23 | 74.97 | 72.74 | 73.06 | 4,195,448 | -1.43(-1.91%) |
Apr 04, 2022 | 72.92 | 74.86 | 72.51 | 74.49 | 4,054,643 | +1.90(+2.61%) |
Apr 01, 2022 | 73.27 | 73.50 | 72.13 | 72.59 | 4,960,409 | -0.18(-0.25%) |
Mar 31, 2022 | 74.87 | 74.87 | 72.73 | 72.77 | 7,211,302 | -2.25(-3.00%) |
Mar 30, 2022 | 77.61 | 77.68 | 74.77 | 75.02 | 6,476,811 | -3.48(-4.43%) |
Mar 29, 2022 | 76.54 | 78.93 | 76.19 | 78.50 | 7,425,704 | +3.15(+4.18%) |
Mar 28, 2022 | 74.69 | 75.45 | 73.58 | 75.35 | 5,025,415 | +0.69(+0.93%) |
Mar 25, 2022 | 75.81 | 76.00 | 74.13 | 74.66 | 4,730,734 | -0.99(-1.31%) |
Mar 24, 2022 | 75.25 | 75.76 | 74.19 | 75.65 | 3,231,252 | +0.78(+1.04%) |
Mar 23, 2022 | 76.03 | 76.47 | 74.76 | 74.87 | 5,943,022 | -1.66(-2.17%) |
Mar 22, 2022 | 75.40 | 76.81 | 75.36 | 76.53 | 4,414,532 | +1.70(+2.27%) |
Mar 21, 2022 | 76.57 | 77.01 | 74.28 | 74.83 | 5,928,381 | -1.76(-2.30%) |
Mar 18, 2022 | 75.19 | 76.65 | 75.03 | 76.59 | 5,763,444 | +0.99(+1.31%) |
Mar 17, 2022 | 74.03 | 75.76 | 73.45 | 75.60 | 5,545,940 | +1.11(+1.49%) |
Mar 16, 2022 | 72.62 | 74.71 | 72.17 | 74.49 | 9,784,082 | +2.78(+3.88%) |
Mar 15, 2022 | 69.95 | 71.85 | 69.95 | 71.71 | 6,461,937 | +2.05(+2.94%) |
Mar 14, 2022 | 70.74 | 71.54 | 69.37 | 69.66 | 6,082,795 | -0.80(-1.13%) |
Mar 11, 2022 | 72.78 | 72.82 | 70.40 | 70.46 | 7,053,934 | -1.93(-2.67%) |
Mar 10, 2022 | 71.33 | 72.48 | 70.73 | 72.40 | 5,917,332 | +0.03(+0.04%) |
Mar 09, 2022 | 72.76 | 73.32 | 72.17 | 72.37 | 4,960,337 | +1.40(+1.97%) |
Mar 08, 2022 | 69.89 | 73.37 | 69.25 | 70.97 | 9,503,181 | +1.55(+2.23%) |
Mar 07, 2022 | 72.64 | 73.19 | 69.36 | 69.42 | 13,590,062 | -3.20(-4.41%) |
Mar 04, 2022 | 73.61 | 73.89 | 71.67 | 72.63 | 7,729,717 | -1.46(-1.97%) |
Mar 03, 2022 | 75.03 | 75.30 | 73.17 | 74.09 | 6,774,628 | -0.94(-1.26%) |
Mar 02, 2022 | 72.77 | 75.62 | 72.57 | 75.03 | 7,797,088 | +2.61(+3.60%) |
Mar 01, 2022 | 74.53 | 74.80 | 71.90 | 72.43 | 9,024,008 | -1.90(-2.55%) |
Feb 28, 2022 | 73.32 | 74.85 | 73.10 | 74.32 | 9,571,868 | -0.02(-0.03%) |
Feb 25, 2022 | 72.87 | 74.43 | 72.27 | 74.34 | 7,658,581 | +1.28(+1.75%) |
Feb 24, 2022 | 67.61 | 73.30 | 67.34 | 73.06 | 10,372,170 | +2.76(+3.93%) |
Feb 23, 2022 | 72.70 | 72.82 | 70.22 | 70.30 | 8,278,676 | -1.72(-2.39%) |
Feb 22, 2022 | 74.43 | 75.29 | 71.72 | 72.02 | 9,370,218 | -2.95(-3.94%) |
Feb 18, 2022 | 74.98 | 0 | -0.59(-0.78%) | |||
Feb 17, 2022 | 77.24 | 77.65 | 75.32 | 75.56 | 4,100,529 | -2.04(-2.63%) |
Feb 16, 2022 | 78.08 | 78.38 | 76.77 | 77.60 | 4,977,824 | -0.97(-1.24%) |
Feb 15, 2022 | 76.84 | 78.71 | 76.84 | 78.57 | 4,299,397 | +2.57(+3.38%) |
Feb 14, 2022 | 76.40 | 77.11 | 75.46 | 76.00 | 4,077,808 | -0.43(-0.57%) |
Feb 11, 2022 | 78.12 | 78.61 | 76.02 | 76.44 | 6,290,428 | -1.52(-1.95%) |
Feb 10, 2022 | 78.32 | 80.40 | 77.48 | 77.96 | 5,054,593 | -1.72(-2.16%) |
Feb 09, 2022 | 78.87 | 79.78 | 78.71 | 79.68 | 3,846,640 | +1.61(+2.06%) |
Feb 08, 2022 | 75.85 | 78.43 | 75.85 | 78.07 | 4,311,890 | +2.16(+2.85%) |
Feb 07, 2022 | 76.00 | 76.99 | 75.07 | 75.91 | 3,169,625 | +0.38(+0.51%) |
Feb 04, 2022 | 75.65 | 76.21 | 73.49 | 75.52 | 10,163,579 | +0.16(+0.22%) |
Feb 03, 2022 | 76.52 | 75.11 | 75.36 | 9,904,707 | -2.03(-2.62%) | |
Feb 02, 2022 | 79.82 | 80.00 | 76.68 | 77.39 | 8,391,233 | -2.20(-2.77%) |