Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.85 | 68.63 | 66.35 | 67.63 | 4,233,779 | +0.25(+0.37%) |
Apr 28, 2022 | 67.72 | 71.04 | 66.50 | 67.38 | 8,869,444 | -0.26(-0.38%) |
Apr 27, 2022 | 67.30 | 68.64 | 66.90 | 67.64 | 4,874,796 | +0.51(+0.77%) |
Apr 26, 2022 | 68.75 | 69.14 | 67.09 | 67.12 | 2,396,727 | -2.27(-3.26%) |
Apr 25, 2022 | 69.28 | 69.68 | 68.65 | 69.39 | 3,299,534 | -0.16(-0.23%) |
Apr 22, 2022 | 73.66 | 73.66 | 69.37 | 69.55 | 4,483,093 | -4.66(-6.28%) |
Apr 21, 2022 | 74.86 | 74.86 | 74.03 | 74.21 | 2,337,157 | -0.55(-0.74%) |
Apr 20, 2022 | 72.79 | 74.92 | 72.21 | 74.76 | 2,618,732 | +1.95(+2.68%) |
Apr 19, 2022 | 71.59 | 72.92 | 71.45 | 72.81 | 2,652,156 | +1.47(+2.05%) |
Apr 18, 2022 | 72.57 | 72.68 | 71.00 | 71.35 | 1,916,577 | -1.40(-1.92%) |
Apr 14, 2022 | 74.88 | 74.95 | 72.30 | 72.75 | 4,038,150 | -1.90(-2.55%) |
Apr 13, 2022 | 74.28 | 74.99 | 73.84 | 74.65 | 2,583,928 | +0.35(+0.47%) |
Apr 12, 2022 | 74.42 | 75.72 | 74.18 | 74.30 | 3,199,630 | -0.67(-0.89%) |
Apr 11, 2022 | 76.14 | 76.69 | 74.80 | 74.96 | 3,772,994 | -1.17(-1.54%) |
Apr 08, 2022 | 74.09 | 76.43 | 74.09 | 76.14 | 4,477,150 | +1.89(+2.55%) |
Apr 07, 2022 | 72.93 | 74.48 | 72.85 | 74.24 | 3,127,435 | +0.96(+1.31%) |
Apr 06, 2022 | 72.37 | 73.37 | 72.12 | 73.28 | 3,691,495 | +0.49(+0.67%) |
Apr 05, 2022 | 71.68 | 74.23 | 71.68 | 72.79 | 4,479,887 | +0.97(+1.35%) |
Apr 04, 2022 | 72.47 | 73.30 | 71.78 | 71.82 | 5,681,254 | -2.96(-3.96%) |
Apr 01, 2022 | 73.93 | 74.82 | 73.22 | 74.78 | 3,344,950 | +0.99(+1.34%) |
Mar 31, 2022 | 75.23 | 75.83 | 73.46 | 73.79 | 4,898,808 | -1.75(-2.32%) |
Mar 30, 2022 | 75.77 | 76.17 | 74.80 | 75.55 | 3,006,325 | -0.12(-0.16%) |
Mar 29, 2022 | 75.80 | 76.82 | 75.11 | 75.67 | 7,114,756 | +0.56(+0.75%) |
Mar 28, 2022 | 73.61 | 75.12 | 73.04 | 75.11 | 3,716,238 | +1.63(+2.21%) |
Mar 25, 2022 | 73.85 | 74.55 | 73.05 | 73.48 | 3,141,898 | -0.45(-0.61%) |
Mar 24, 2022 | 73.64 | 74.23 | 73.15 | 73.93 | 8,004,093 | +0.58(+0.79%) |
Mar 23, 2022 | 74.26 | 74.34 | 73.20 | 73.35 | 4,855,160 | -0.89(-1.20%) |
Mar 22, 2022 | 75.43 | 75.44 | 74.24 | 74.24 | 4,411,569 | -0.99(-1.32%) |
Mar 21, 2022 | 75.19 | 76.06 | 75.04 | 75.23 | 3,169,857 | -0.07(-0.09%) |
Mar 18, 2022 | 75.68 | 75.78 | 74.03 | 75.30 | 4,093,352 | -0.30(-0.40%) |
Mar 17, 2022 | 74.90 | 75.75 | 74.20 | 75.60 | 2,797,845 | +0.46(+0.61%) |
Mar 16, 2022 | 75.32 | 75.85 | 74.21 | 75.15 | 2,405,084 | +0.28(+0.37%) |
Mar 15, 2022 | 74.79 | 75.12 | 74.18 | 74.87 | 1,808,025 | +0.65(+0.87%) |
Mar 14, 2022 | 73.71 | 75.00 | 73.47 | 74.22 | 2,577,213 | +1.08(+1.48%) |
Mar 11, 2022 | 75.58 | 75.58 | 72.97 | 73.14 | 4,027,543 | -2.03(-2.70%) |
Mar 10, 2022 | 75.05 | 73.94 | 75.16 | 2,890,662 | -0.72(-0.95%) | |
Mar 09, 2022 | 77.40 | 77.81 | 75.43 | 75.89 | 3,628,843 | -0.68(-0.88%) |
Mar 08, 2022 | 80.44 | 80.54 | 76.55 | 76.56 | 3,320,564 | -4.31(-5.33%) |
Mar 07, 2022 | 81.48 | 81.48 | 79.77 | 80.87 | 3,367,362 | -0.99(-1.21%) |
Mar 04, 2022 | 80.08 | 81.99 | 80.04 | 81.86 | 2,084,748 | +0.79(+0.97%) |
Mar 03, 2022 | 81.34 | 81.78 | 80.81 | 81.07 | 1,618,661 | -0.04(-0.05%) |
Mar 02, 2022 | 80.47 | 82.02 | 80.29 | 81.11 | 2,578,733 | +1.04(+1.30%) |
Mar 01, 2022 | 80.72 | 81.65 | 79.45 | 80.08 | 3,112,015 | -0.79(-0.98%) |
Feb 28, 2022 | 81.13 | 82.26 | 80.30 | 80.87 | 4,598,369 | -1.23(-1.50%) |
Feb 25, 2022 | 80.67 | 82.76 | 80.80 | 82.09 | 3,335,285 | +1.53(+1.90%) |
Feb 24, 2022 | 80.82 | 80.98 | 79.38 | 80.56 | 5,534,265 | -0.77(-0.95%) |
Feb 23, 2022 | 80.16 | 81.66 | 79.86 | 81.33 | 3,324,161 | +1.21(+1.52%) |
Feb 22, 2022 | 78.26 | 80.40 | 77.73 | 80.12 | 4,098,840 | +2.00(+2.56%) |
Feb 18, 2022 | 78.12 | 0 | -0.43(-0.54%) | |||
Feb 17, 2022 | 76.65 | 79.48 | 75.47 | 78.54 | 5,470,559 | -2.21(-2.74%) |
Feb 16, 2022 | 80.89 | 81.00 | 79.49 | 80.75 | 3,035,791 | -0.44(-0.54%) |
Feb 15, 2022 | 81.80 | 82.17 | 80.88 | 81.19 | 1,798,312 | +0.13(+0.16%) |
Feb 14, 2022 | 81.19 | 81.40 | 79.99 | 81.06 | 2,514,128 | -0.44(-0.54%) |
Feb 11, 2022 | 82.86 | 83.17 | 81.41 | 81.49 | 3,679,183 | -1.75(-2.10%) |
Feb 10, 2022 | 84.33 | 84.65 | 83.07 | 83.24 | 3,473,722 | -1.61(-1.90%) |
Feb 09, 2022 | 84.27 | 85.09 | 84.04 | 84.85 | 3,044,479 | +0.99(+1.18%) |
Feb 08, 2022 | 82.40 | 83.90 | 82.30 | 83.86 | 5,001,410 | +1.46(+1.77%) |
Feb 07, 2022 | 82.51 | 82.83 | 81.64 | 82.40 | 2,821,292 | +0.15(+0.18%) |
Feb 04, 2022 | 81.26 | 82.76 | 80.72 | 82.25 | 3,872,261 | +0.58(+0.71%) |
Feb 03, 2022 | 81.05 | 81.78 | 81.67 | 4,833,628 | +0.52(+0.64%) | |
Feb 02, 2022 | 80.21 | 81.27 | 79.65 | 81.15 | 3,377,153 | +0.59(+0.73%) |