Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.91 | 71.09 | 69.12 | 69.31 | 512,636 | -1.17(-1.66%) |
Apr 28, 2022 | 70.62 | 71.07 | 69.25 | 70.48 | 702,571 | +0.16(+0.22%) |
Apr 27, 2022 | 70.43 | 71.12 | 69.67 | 70.32 | 582,297 | +0.41(+0.59%) |
Apr 26, 2022 | 70.79 | 71.42 | 69.89 | 69.91 | 755,642 | -1.05(-1.48%) |
Apr 25, 2022 | 70.68 | 71.03 | 69.19 | 70.96 | 591,000 | -0.33(-0.47%) |
Apr 22, 2022 | 74.64 | 74.71 | 71.24 | 71.30 | 1,200,164 | -3.69(-4.93%) |
Apr 21, 2022 | 77.58 | 77.79 | 74.72 | 74.99 | 441,302 | -1.68(-2.19%) |
Apr 20, 2022 | 77.40 | 78.14 | 76.43 | 76.67 | 1,020,665 | -0.28(-0.37%) |
Apr 19, 2022 | 76.16 | 77.35 | 76.04 | 76.96 | 359,603 | +1.17(+1.54%) |
Apr 18, 2022 | 74.59 | 76.26 | 74.37 | 75.79 | 508,830 | +0.85(+1.14%) |
Apr 14, 2022 | 74.80 | 75.54 | 74.54 | 74.93 | 391,822 | +0.48(+0.65%) |
Apr 13, 2022 | 73.69 | 74.49 | 73.06 | 74.45 | 1,149,303 | +0.24(+0.32%) |
Apr 12, 2022 | 73.95 | 75.67 | 73.73 | 74.21 | 1,170,839 | +0.89(+1.22%) |
Apr 11, 2022 | 73.99 | 74.26 | 73.15 | 73.32 | 548,338 | -0.86(-1.17%) |
Apr 08, 2022 | 74.92 | 75.12 | 73.94 | 74.19 | 649,661 | -0.48(-0.64%) |
Apr 07, 2022 | 72.23 | 75.24 | 72.12 | 74.67 | 1,630,661 | +1.61(+2.21%) |
Apr 06, 2022 | 73.18 | 73.75 | 72.39 | 73.06 | 719,293 | -0.95(-1.29%) |
Apr 05, 2022 | 74.14 | 75.10 | 73.57 | 74.01 | 706,056 | -0.39(-0.53%) |
Apr 04, 2022 | 75.89 | 76.24 | 74.18 | 74.40 | 730,546 | -1.68(-2.20%) |
Apr 01, 2022 | 76.26 | 76.67 | 75.78 | 76.08 | 800,950 | +0.77(+1.03%) |
Mar 31, 2022 | 76.39 | 77.09 | 75.26 | 75.30 | 704,408 | -1.40(-1.83%) |
Mar 30, 2022 | 77.55 | 78.19 | 76.39 | 76.71 | 368,472 | -0.62(-0.80%) |
Mar 29, 2022 | 78.22 | 78.40 | 76.89 | 77.32 | 708,713 | +0.35(+0.46%) |
Mar 28, 2022 | 77.46 | 77.53 | 76.58 | 76.97 | 530,078 | -1.03(-1.32%) |
Mar 25, 2022 | 76.82 | 78.01 | 76.68 | 78.00 | 497,247 | +1.20(+1.56%) |
Mar 24, 2022 | 75.69 | 76.83 | 75.21 | 76.80 | 597,367 | +1.24(+1.63%) |
Mar 23, 2022 | 76.64 | 76.93 | 75.26 | 75.57 | 705,298 | -1.58(-2.05%) |
Mar 22, 2022 | 77.84 | 78.19 | 76.89 | 77.15 | 586,447 | -0.66(-0.84%) |
Mar 21, 2022 | 76.84 | 77.94 | 76.01 | 77.80 | 852,549 | +1.28(+1.68%) |
Mar 18, 2022 | 75.69 | 76.87 | 74.88 | 76.52 | 1,718,953 | +0.56(+0.74%) |
Mar 17, 2022 | 74.78 | 75.98 | 74.67 | 75.96 | 676,421 | +0.56(+0.74%) |
Mar 16, 2022 | 74.18 | 75.96 | 73.36 | 75.40 | 789,541 | +1.24(+1.67%) |
Mar 15, 2022 | 73.57 | 74.17 | 72.81 | 74.17 | 936,893 | +0.51(+0.69%) |
Mar 14, 2022 | 75.87 | 76.94 | 73.26 | 73.66 | 1,400,655 | -1.79(-2.38%) |
Mar 11, 2022 | 73.53 | 77.05 | 73.53 | 75.45 | 1,857,853 | +2.00(+2.72%) |
Mar 10, 2022 | 71.68 | 73.49 | 71.45 | 73.45 | 897,741 | +0.89(+1.23%) |
Mar 09, 2022 | 72.17 | 73.10 | 71.35 | 72.56 | 1,025,663 | +1.42(+2.00%) |
Mar 08, 2022 | 68.29 | 71.75 | 67.91 | 71.14 | 1,587,802 | +3.25(+4.79%) |
Mar 07, 2022 | 68.81 | 68.81 | 67.11 | 67.88 | 866,571 | -0.94(-1.37%) |
Mar 04, 2022 | 68.95 | 69.12 | 67.48 | 68.82 | 746,071 | -1.24(-1.76%) |
Mar 03, 2022 | 70.17 | 70.48 | 69.27 | 70.06 | 632,393 | +0.59(+0.85%) |
Mar 02, 2022 | 68.87 | 70.15 | 68.80 | 69.47 | 953,258 | +1.18(+1.72%) |
Mar 01, 2022 | 71.36 | 71.48 | 67.76 | 68.29 | 1,370,445 | -2.94(-4.13%) |
Feb 28, 2022 | 71.84 | 72.27 | 70.29 | 71.23 | 1,093,679 | -1.66(-2.27%) |
Feb 25, 2022 | 71.28 | 72.92 | 70.74 | 72.89 | 870,495 | +1.46(+2.05%) |
Feb 24, 2022 | 67.19 | 71.83 | 66.72 | 71.43 | 916,805 | +2.02(+2.91%) |
Feb 23, 2022 | 71.01 | 71.27 | 69.31 | 69.41 | 661,247 | -0.82(-1.17%) |
Feb 22, 2022 | 70.91 | 71.73 | 69.95 | 70.23 | 732,672 | -1.06(-1.49%) |
Feb 18, 2022 | 71.29 | 0 | +0.20(+0.28%) | |||
Feb 17, 2022 | 71.63 | 72.10 | 71.05 | 71.10 | 514,671 | -1.23(-1.69%) |
Feb 16, 2022 | 71.02 | 72.78 | 71.02 | 72.32 | 685,323 | +0.73(+1.01%) |
Feb 15, 2022 | 71.53 | 72.00 | 71.09 | 71.60 | 669,217 | +1.31(+1.87%) |
Feb 14, 2022 | 70.71 | 71.56 | 69.74 | 70.28 | 945,037 | -0.70(-0.98%) |
Feb 11, 2022 | 71.43 | 72.32 | 70.65 | 70.98 | 1,108,097 | -0.52(-0.73%) |
Feb 10, 2022 | 72.06 | 73.63 | 71.16 | 71.50 | 1,303,831 | -1.68(-2.29%) |
Feb 09, 2022 | 72.37 | 73.68 | 72.14 | 73.18 | 918,908 | +1.46(+2.04%) |
Feb 08, 2022 | 68.92 | 72.14 | 68.92 | 71.72 | 1,201,159 | +3.70(+5.43%) |
Feb 07, 2022 | 67.98 | 68.87 | 67.66 | 68.02 | 1,064,800 | +0.14(+0.20%) |
Feb 04, 2022 | 67.07 | 68.51 | 67.00 | 67.88 | 568,410 | +0.11(+0.16%) |
Feb 03, 2022 | 68.14 | 67.69 | 67.77 | 419,501 | -0.88(-1.29%) | |
Feb 02, 2022 | 68.60 | 68.95 | 67.75 | 68.66 | 400,409 | +0.18(+0.26%) |