Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.22 | 70.31 | 69.63 | 69.67 | 40,633,888 | -0.87(-1.23%) |
Apr 28, 2022 | 70.30 | 70.65 | 70.04 | 70.54 | 35,598,268 | +0.39(+0.56%) |
Apr 27, 2022 | 70.51 | 70.69 | 70.08 | 70.15 | 42,433,932 | -0.35(-0.49%) |
Apr 26, 2022 | 70.89 | 70.89 | 70.49 | 70.50 | 35,133,620 | -0.42(-0.59%) |
Apr 25, 2022 | 70.45 | 70.98 | 70.33 | 70.92 | 40,795,128 | +0.59(+0.85%) |
Apr 22, 2022 | 70.66 | 70.68 | 70.24 | 70.32 | 31,945,526 | -0.43(-0.60%) |
Apr 21, 2022 | 71.41 | 71.46 | 70.69 | 70.75 | 45,867,664 | -0.49(-0.68%) |
Apr 20, 2022 | 71.23 | 71.37 | 71.12 | 71.24 | 29,212,828 | +0.22(+0.31%) |
Apr 19, 2022 | 70.94 | 71.15 | 70.85 | 71.01 | 35,549,928 | -0.06(-0.09%) |
Apr 18, 2022 | 71.12 | 71.30 | 70.98 | 71.08 | 23,516,078 | -0.12(-0.16%) |
Apr 14, 2022 | 71.67 | 71.77 | 71.00 | 71.19 | 51,993,868 | -0.48(-0.67%) |
Apr 13, 2022 | 71.37 | 71.76 | 71.32 | 71.67 | 35,712,996 | +0.43(+0.60%) |
Apr 12, 2022 | 71.19 | 71.53 | 71.04 | 71.24 | 43,089,324 | +0.54(+0.77%) |
Apr 11, 2022 | 70.96 | 71.04 | 70.61 | 70.70 | 47,995,988 | -0.49(-0.69%) |
Apr 08, 2022 | 71.40 | 71.62 | 71.18 | 71.19 | 48,101,688 | -0.43(-0.61%) |
Apr 07, 2022 | 71.81 | 71.90 | 71.62 | 71.63 | 48,275,564 | -0.12(-0.16%) |
Apr 06, 2022 | 71.81 | 72.22 | 71.59 | 71.74 | 75,649,136 | -0.57(-0.79%) |
Apr 05, 2022 | 73.10 | 73.17 | 72.28 | 72.31 | 58,481,516 | -0.95(-1.30%) |
Apr 04, 2022 | 72.77 | 73.27 | 72.76 | 73.26 | 36,868,656 | +0.55(+0.76%) |
Apr 01, 2022 | 72.60 | 72.78 | 72.44 | 72.71 | 35,296,568 | -0.01(-0.01%) |
Mar 31, 2022 | 73.07 | 73.10 | 72.70 | 72.71 | 46,079,788 | -0.27(-0.36%) |
Mar 30, 2022 | 73.01 | 73.08 | 72.80 | 72.98 | 49,687,456 | -0.22(-0.30%) |
Mar 29, 2022 | 72.63 | 73.22 | 72.59 | 73.20 | 57,277,636 | +0.89(+1.23%) |
Mar 28, 2022 | 71.82 | 72.33 | 71.80 | 72.31 | 30,435,316 | +0.45(+0.63%) |
Mar 25, 2022 | 72.39 | 72.39 | 71.80 | 71.86 | 41,304,344 | -0.52(-0.72%) |
Mar 24, 2022 | 72.22 | 72.40 | 72.03 | 72.38 | 20,863,660 | +0.15(+0.21%) |
Mar 23, 2022 | 72.33 | 72.47 | 72.10 | 72.23 | 41,074,704 | -0.23(-0.32%) |
Mar 22, 2022 | 72.16 | 72.52 | 72.02 | 72.46 | 45,526,456 | +0.37(+0.51%) |
Mar 21, 2022 | 72.80 | 72.86 | 71.95 | 72.09 | 70,577,032 | -0.84(-1.15%) |
Mar 18, 2022 | 72.55 | 72.94 | 72.41 | 72.93 | 68,930,864 | +0.24(+0.33%) |
Mar 17, 2022 | 72.25 | 72.72 | 72.24 | 72.69 | 54,970,420 | +0.49(+0.69%) |
Mar 16, 2022 | 71.54 | 72.23 | 71.18 | 72.19 | 74,991,872 | +1.00(+1.40%) |
Mar 15, 2022 | 70.81 | 71.36 | 70.78 | 71.19 | 64,942,576 | +0.53(+0.75%) |
Mar 14, 2022 | 71.44 | 71.46 | 70.58 | 70.66 | 69,923,432 | -0.85(-1.19%) |
Mar 11, 2022 | 72.13 | 72.15 | 71.45 | 71.51 | 45,603,964 | -0.52(-0.72%) |
Mar 10, 2022 | 72.25 | 72.34 | 71.95 | 72.03 | 52,520,160 | -0.61(-0.84%) |
Mar 09, 2022 | 72.47 | 72.74 | 72.33 | 72.64 | 35,244,304 | +0.60(+0.83%) |
Mar 08, 2022 | 72.35 | 72.54 | 72.02 | 72.04 | 65,269,784 | -0.26(-0.35%) |
Mar 07, 2022 | 72.80 | 72.82 | 72.24 | 72.30 | 49,396,784 | -0.64(-0.87%) |
Mar 04, 2022 | 73.29 | 73.29 | 72.88 | 72.94 | 37,069,880 | -0.48(-0.65%) |
Mar 03, 2022 | 73.77 | 73.78 | 72.64 | 73.41 | 26,698,940 | -0.22(-0.30%) |
Mar 02, 2022 | 73.41 | 73.66 | 73.28 | 73.63 | 46,953,032 | +0.18(+0.24%) |
Mar 01, 2022 | 73.72 | 73.90 | 73.30 | 73.46 | 48,965,560 | -0.21(-0.28%) |
Feb 28, 2022 | 73.27 | 73.85 | 73.27 | 73.66 | 61,410,636 | +0.05(+0.07%) |
Feb 25, 2022 | 73.27 | 73.63 | 73.45 | 73.61 | 50,113,100 | +0.41(+0.57%) |
Feb 24, 2022 | 72.11 | 73.23 | 72.04 | 73.20 | 63,759,288 | +0.52(+0.71%) |
Feb 23, 2022 | 72.94 | 72.99 | 72.66 | 72.68 | 42,078,400 | -0.13(-0.18%) |
Feb 22, 2022 | 72.93 | 73.12 | 72.71 | 72.81 | 42,031,940 | -0.17(-0.23%) |
Feb 18, 2022 | 72.98 | 0 | +0.11(+0.15%) | |||
Feb 17, 2022 | 73.05 | 73.05 | 72.82 | 72.87 | 35,325,660 | -0.31(-0.42%) |
Feb 16, 2022 | 72.73 | 73.23 | 72.67 | 73.18 | 44,294,284 | +0.41(+0.56%) |
Feb 15, 2022 | 72.84 | 72.90 | 72.68 | 72.77 | 37,171,168 | +0.12(+0.17%) |
Feb 14, 2022 | 72.76 | 72.92 | 72.39 | 72.65 | 41,516,108 | -0.12(-0.17%) |
Feb 11, 2022 | 73.27 | 73.29 | 72.59 | 72.77 | 67,113,800 | -0.26(-0.35%) |
Feb 10, 2022 | 73.55 | 73.80 | 73.02 | 73.03 | 66,361,676 | -0.98(-1.32%) |
Feb 09, 2022 | 73.90 | 74.06 | 73.90 | 74.01 | 42,756,116 | +0.39(+0.53%) |
Feb 08, 2022 | 73.76 | 73.82 | 73.58 | 73.62 | 44,987,208 | -0.08(-0.11%) |
Feb 07, 2022 | 73.55 | 73.83 | 73.44 | 73.70 | 42,853,492 | -0.05(-0.07%) |
Feb 04, 2022 | 73.74 | 73.86 | 73.24 | 73.75 | 74,719,024 | -0.29(-0.39%) |
Feb 03, 2022 | 74.37 | 74.03 | 74.04 | 51,170,416 | -0.70(-0.93%) | |
Feb 02, 2022 | 74.74 | 74.80 | 74.49 | 74.74 | 33,333,688 | +0.14(+0.19%) |