Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.07 | 76.74 | 74.72 | 74.96 | 1,553,171 | -0.44(-0.58%) |
Apr 28, 2022 | 74.72 | 75.80 | 73.37 | 75.40 | 1,060,727 | +0.97(+1.30%) |
Apr 27, 2022 | 74.13 | 75.07 | 73.72 | 74.43 | 914,032 | +0.28(+0.38%) |
Apr 26, 2022 | 76.07 | 76.63 | 74.11 | 74.15 | 925,193 | -2.41(-3.15%) |
Apr 25, 2022 | 76.41 | 76.81 | 75.17 | 76.56 | 1,190,223 | -0.02(-0.03%) |
Apr 22, 2022 | 76.55 | 77.32 | 76.08 | 76.58 | 933,118 | -0.28(-0.36%) |
Apr 21, 2022 | 79.01 | 79.01 | 76.63 | 76.86 | 1,382,001 | -1.85(-2.35%) |
Apr 20, 2022 | 79.72 | 79.72 | 78.05 | 78.71 | 1,165,808 | -0.76(-0.96%) |
Apr 19, 2022 | 79.96 | 80.30 | 79.15 | 79.47 | 956,939 | -0.86(-1.07%) |
Apr 18, 2022 | 81.69 | 81.70 | 80.05 | 80.33 | 1,007,082 | -1.41(-1.72%) |
Apr 14, 2022 | 81.56 | 82.85 | 80.95 | 81.74 | 4,005,765 | -0.25(-0.30%) |
Apr 13, 2022 | 80.06 | 82.11 | 79.80 | 81.99 | 1,752,785 | +1.92(+2.40%) |
Apr 12, 2022 | 81.01 | 81.02 | 79.35 | 80.07 | 1,824,715 | -0.88(-1.09%) |
Apr 11, 2022 | 82.50 | 82.99 | 80.81 | 80.95 | 1,417,435 | -2.23(-2.68%) |
Apr 08, 2022 | 82.43 | 84.86 | 81.90 | 83.18 | 2,147,671 | +1.00(+1.22%) |
Apr 07, 2022 | 81.83 | 83.51 | 81.67 | 82.18 | 1,381,951 | +0.31(+0.38%) |
Apr 06, 2022 | 80.32 | 82.09 | 80.14 | 81.87 | 1,505,640 | +1.17(+1.45%) |
Apr 05, 2022 | 80.91 | 82.25 | 80.62 | 80.70 | 1,327,903 | -0.21(-0.26%) |
Apr 04, 2022 | 80.51 | 81.69 | 80.11 | 80.91 | 1,658,556 | +0.97(+1.21%) |
Apr 01, 2022 | 79.73 | 80.79 | 79.52 | 79.94 | 1,474,246 | +0.52(+0.65%) |
Mar 31, 2022 | 79.66 | 80.00 | 79.14 | 79.42 | 1,221,897 | -0.25(-0.31%) |
Mar 30, 2022 | 79.75 | 80.25 | 79.18 | 79.67 | 1,142,473 | -0.04(-0.05%) |
Mar 29, 2022 | 78.91 | 80.04 | 78.91 | 79.71 | 1,434,341 | +0.76(+0.96%) |
Mar 28, 2022 | 78.41 | 79.14 | 78.25 | 78.95 | 1,207,140 | +0.49(+0.62%) |
Mar 25, 2022 | 78.45 | 78.68 | 77.86 | 78.46 | 1,034,103 | +0.27(+0.35%) |
Mar 24, 2022 | 77.53 | 78.88 | 77.26 | 78.19 | 1,275,280 | +1.09(+1.41%) |
Mar 23, 2022 | 78.08 | 78.14 | 77.07 | 77.10 | 1,180,465 | -0.95(-1.22%) |
Mar 22, 2022 | 76.56 | 78.25 | 75.82 | 78.05 | 1,806,944 | +1.47(+1.92%) |
Mar 21, 2022 | 75.44 | 76.76 | 75.19 | 76.58 | 1,741,147 | +1.38(+1.84%) |
Mar 18, 2022 | 74.35 | 75.38 | 73.76 | 75.20 | 2,734,903 | +0.85(+1.14%) |
Mar 17, 2022 | 74.61 | 75.38 | 74.03 | 74.35 | 1,266,443 | -0.25(-0.34%) |
Mar 16, 2022 | 75.08 | 75.23 | 73.22 | 74.60 | 2,292,103 | +1.29(+1.76%) |
Mar 15, 2022 | 72.37 | 73.46 | 72.01 | 73.31 | 1,382,196 | +1.12(+1.55%) |
Mar 14, 2022 | 73.72 | 74.35 | 71.86 | 72.19 | 1,208,901 | -1.75(-2.37%) |
Mar 11, 2022 | 74.51 | 76.03 | 73.74 | 73.94 | 1,321,935 | +0.45(+0.61%) |
Mar 10, 2022 | 71.49 | 73.62 | 71.45 | 73.49 | 2,227,567 | +1.48(+2.06%) |
Mar 09, 2022 | 71.69 | 72.31 | 71.21 | 72.01 | 1,071,471 | +0.86(+1.21%) |
Mar 08, 2022 | 69.87 | 72.59 | 69.74 | 71.15 | 1,079,919 | +0.53(+0.75%) |
Mar 07, 2022 | 69.93 | 71.40 | 69.71 | 70.62 | 1,238,332 | +0.57(+0.81%) |
Mar 04, 2022 | 68.79 | 70.78 | 68.60 | 70.05 | 877,081 | +0.59(+0.85%) |
Mar 03, 2022 | 69.81 | 69.87 | 68.50 | 69.46 | 1,247,031 | -0.12(-0.17%) |
Mar 02, 2022 | 68.60 | 69.97 | 68.04 | 69.58 | 948,231 | +0.88(+1.28%) |
Mar 01, 2022 | 68.10 | 69.53 | 67.70 | 68.70 | 1,292,941 | +0.40(+0.59%) |
Feb 28, 2022 | 67.92 | 68.49 | 67.19 | 68.30 | 1,378,142 | -0.12(-0.18%) |
Feb 25, 2022 | 67.56 | 69.30 | 67.09 | 68.42 | 1,344,570 | +0.58(+0.85%) |
Feb 24, 2022 | 67.14 | 67.95 | 66.22 | 67.84 | 1,534,090 | -0.15(-0.22%) |
Feb 23, 2022 | 68.76 | 69.34 | 67.82 | 67.99 | 1,478,906 | -0.18(-0.26%) |
Feb 22, 2022 | 68.08 | 68.82 | 67.77 | 68.17 | 1,438,210 | -0.36(-0.53%) |
Feb 18, 2022 | 68.53 | 0 | +0.70(+1.03%) | |||
Feb 17, 2022 | 67.34 | 68.71 | 66.97 | 67.83 | 2,953,530 | +0.00(+0.00%) |
Feb 16, 2022 | 67.40 | 68.12 | 66.93 | 67.83 | 1,498,343 | +0.33(+0.49%) |
Feb 15, 2022 | 66.78 | 68.20 | 66.51 | 67.50 | 1,834,324 | +1.48(+2.24%) |
Feb 14, 2022 | 66.48 | 66.62 | 65.60 | 66.02 | 2,283,969 | -0.74(-1.11%) |
Feb 11, 2022 | 67.24 | 67.97 | 66.53 | 66.76 | 1,577,904 | -0.14(-0.21%) |
Feb 10, 2022 | 67.28 | 67.99 | 66.41 | 66.90 | 3,147,758 | -1.38(-2.02%) |
Feb 09, 2022 | 66.84 | 69.89 | 66.61 | 68.28 | 3,234,290 | -1.79(-2.55%) |
Feb 08, 2022 | 70.63 | 72.73 | 67.90 | 70.07 | 3,279,786 | -3.28(-4.47%) |
Feb 07, 2022 | 72.70 | 73.89 | 72.65 | 73.35 | 1,465,125 | +0.66(+0.91%) |
Feb 04, 2022 | 73.02 | 73.26 | 72.27 | 72.69 | 1,322,119 | -0.36(-0.49%) |
Feb 03, 2022 | 73.96 | 72.84 | 73.05 | 1,582,956 | -1.34(-1.80%) | |
Feb 02, 2022 | 74.92 | 75.42 | 73.09 | 74.39 | 1,745,964 | -0.80(-1.06%) |