Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.95 | 74.15 | 72.47 | 73.30 | 15,725,939 | -3.97(-5.13%) |
Apr 28, 2022 | 76.93 | 77.56 | 76.35 | 77.27 | 5,676,583 | +0.50(+0.66%) |
Apr 27, 2022 | 76.37 | 77.72 | 76.30 | 76.76 | 4,641,465 | +0.16(+0.21%) |
Apr 26, 2022 | 77.94 | 78.36 | 76.52 | 76.60 | 4,957,784 | -1.23(-1.58%) |
Apr 25, 2022 | 77.51 | 78.16 | 76.16 | 77.83 | 6,221,217 | +0.68(+0.88%) |
Apr 22, 2022 | 78.96 | 79.33 | 77.07 | 77.15 | 6,450,928 | -0.95(-1.22%) |
Apr 21, 2022 | 77.63 | 78.50 | 77.52 | 78.10 | 4,899,824 | +0.54(+0.70%) |
Apr 20, 2022 | 76.33 | 77.82 | 76.31 | 77.56 | 9,239,739 | +1.32(+1.73%) |
Apr 19, 2022 | 75.52 | 76.49 | 75.47 | 76.24 | 4,910,961 | +0.57(+0.75%) |
Apr 18, 2022 | 76.47 | 76.78 | 75.40 | 75.67 | 5,530,956 | -0.88(-1.15%) |
Apr 14, 2022 | 76.95 | 77.05 | 76.48 | 76.55 | 8,103,130 | -0.05(-0.06%) |
Apr 13, 2022 | 76.61 | 76.95 | 76.45 | 76.60 | 4,738,249 | -0.01(-0.01%) |
Apr 12, 2022 | 75.84 | 76.82 | 75.75 | 76.61 | 6,860,428 | +0.53(+0.70%) |
Apr 11, 2022 | 76.01 | 76.45 | 75.62 | 76.08 | 10,040,256 | +0.18(+0.24%) |
Apr 08, 2022 | 76.07 | 76.19 | 75.49 | 75.90 | 6,796,595 | -0.16(-0.21%) |
Apr 07, 2022 | 74.59 | 76.25 | 74.35 | 76.06 | 9,047,853 | +1.52(+2.04%) |
Apr 06, 2022 | 72.99 | 74.60 | 72.56 | 74.54 | 10,564,432 | +1.29(+1.76%) |
Apr 05, 2022 | 72.14 | 73.59 | 72.14 | 73.25 | 4,650,706 | +0.81(+1.12%) |
Apr 04, 2022 | 71.71 | 72.47 | 70.82 | 72.44 | 5,066,660 | +0.16(+0.22%) |
Apr 01, 2022 | 71.76 | 72.29 | 71.04 | 72.28 | 6,835,417 | +0.56(+0.78%) |
Mar 31, 2022 | 72.07 | 72.24 | 71.29 | 71.72 | 8,153,597 | -0.50(-0.69%) |
Mar 30, 2022 | 71.45 | 72.24 | 71.30 | 72.22 | 4,431,736 | +0.15(+0.21%) |
Mar 29, 2022 | 72.01 | 72.63 | 71.64 | 72.07 | 4,918,226 | +0.77(+1.07%) |
Mar 28, 2022 | 70.78 | 71.33 | 70.78 | 71.30 | 3,855,282 | +0.58(+0.82%) |
Mar 25, 2022 | 69.90 | 70.99 | 69.78 | 70.72 | 4,653,441 | +1.07(+1.53%) |
Mar 24, 2022 | 69.67 | 70.00 | 69.20 | 69.66 | 3,742,500 | +0.02(+0.03%) |
Mar 23, 2022 | 70.65 | 70.85 | 69.55 | 69.64 | 4,098,303 | -0.82(-1.17%) |
Mar 22, 2022 | 70.35 | 70.64 | 69.49 | 70.46 | 5,272,509 | +0.33(+0.47%) |
Mar 21, 2022 | 69.61 | 70.18 | 68.91 | 70.13 | 10,671,471 | +1.84(+2.70%) |
Mar 18, 2022 | 71.30 | 71.31 | 68.28 | 68.28 | 15,591,933 | -2.77(-3.90%) |
Mar 17, 2022 | 71.08 | 71.34 | 70.56 | 71.06 | 4,428,194 | -0.02(-0.03%) |
Mar 16, 2022 | 71.43 | 71.78 | 70.40 | 71.07 | 4,779,126 | -0.32(-0.45%) |
Mar 15, 2022 | 70.74 | 71.63 | 70.48 | 71.40 | 4,567,064 | +1.45(+2.07%) |
Mar 14, 2022 | 70.28 | 71.19 | 69.78 | 69.95 | 4,314,775 | +0.18(+0.26%) |
Mar 11, 2022 | 70.19 | 71.10 | 69.70 | 69.77 | 4,524,260 | -0.07(-0.09%) |
Mar 10, 2022 | 71.07 | 69.36 | 69.84 | 6,750,274 | -1.61(-2.25%) | |
Mar 09, 2022 | 72.05 | 72.48 | 71.34 | 71.44 | 7,415,380 | +0.63(+0.89%) |
Mar 08, 2022 | 72.61 | 72.88 | 70.72 | 70.81 | 5,565,523 | -1.71(-2.36%) |
Mar 07, 2022 | 72.74 | 73.05 | 71.75 | 72.52 | 4,545,148 | -0.64(-0.88%) |
Mar 04, 2022 | 72.54 | 73.31 | 72.25 | 73.16 | 3,881,772 | -0.04(-0.05%) |
Mar 03, 2022 | 72.65 | 73.69 | 72.65 | 73.20 | 4,107,145 | +0.66(+0.91%) |
Mar 02, 2022 | 71.85 | 72.85 | 71.66 | 72.54 | 4,179,496 | +0.62(+0.87%) |
Mar 01, 2022 | 72.82 | 72.99 | 71.62 | 71.92 | 4,193,987 | -0.86(-1.18%) |
Feb 28, 2022 | 72.95 | 73.14 | 72.01 | 72.78 | 5,076,417 | -1.13(-1.52%) |
Feb 25, 2022 | 71.91 | 74.10 | 72.97 | 73.90 | 5,550,921 | +2.42(+3.39%) |
Feb 24, 2022 | 73.90 | 74.17 | 71.37 | 71.48 | 8,343,424 | -2.89(-3.89%) |
Feb 23, 2022 | 74.92 | 75.21 | 74.28 | 74.38 | 3,915,968 | -0.20(-0.27%) |
Feb 22, 2022 | 75.06 | 75.47 | 74.29 | 74.57 | 5,024,775 | -0.66(-0.88%) |
Feb 18, 2022 | 75.24 | 0 | +0.38(+0.51%) | |||
Feb 17, 2022 | 73.91 | 75.05 | 73.65 | 74.86 | 4,060,961 | +0.77(+1.03%) |
Feb 16, 2022 | 74.38 | 74.73 | 73.18 | 74.09 | 4,045,114 | -0.23(-0.31%) |
Feb 15, 2022 | 75.34 | 75.60 | 73.96 | 74.32 | 4,675,532 | -0.64(-0.86%) |
Feb 14, 2022 | 75.25 | 75.60 | 73.78 | 74.96 | 5,937,126 | -0.26(-0.34%) |
Feb 11, 2022 | 75.72 | 75.72 | 75.08 | 75.22 | 5,982,842 | -0.18(-0.24%) |
Feb 10, 2022 | 76.02 | 76.33 | 75.12 | 75.40 | 3,942,046 | -1.09(-1.42%) |
Feb 09, 2022 | 76.70 | 76.95 | 75.95 | 76.48 | 3,974,668 | -0.05(-0.06%) |
Feb 08, 2022 | 76.89 | 77.11 | 76.46 | 76.53 | 4,244,245 | -0.19(-0.25%) |
Feb 07, 2022 | 77.05 | 77.30 | 76.01 | 76.72 | 3,703,645 | +0.00(+0.00%) |
Feb 04, 2022 | 77.75 | 77.92 | 76.43 | 76.72 | 5,469,698 | -1.52(-1.95%) |
Feb 03, 2022 | 78.29 | 78.75 | 78.24 | 4,538,211 | -0.07(-0.08%) | |
Feb 02, 2022 | 77.61 | 78.52 | 77.38 | 78.31 | 7,205,501 | +0.83(+1.07%) |