Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.65 | 72.34 | 69.71 | 69.80 | 1,769,469 | -2.20(-3.06%) |
Apr 28, 2022 | 71.36 | 72.33 | 70.22 | 72.00 | 1,848,081 | +1.19(+1.68%) |
Apr 27, 2022 | 70.91 | 71.66 | 70.37 | 70.81 | 2,284,836 | +0.08(+0.11%) |
Apr 26, 2022 | 72.25 | 72.41 | 70.71 | 70.73 | 1,673,682 | -1.97(-2.71%) |
Apr 25, 2022 | 71.87 | 72.76 | 71.02 | 72.70 | 2,026,498 | +0.38(+0.52%) |
Apr 22, 2022 | 74.05 | 74.10 | 72.28 | 72.32 | 2,015,680 | -1.98(-2.66%) |
Apr 21, 2022 | 76.61 | 76.61 | 74.14 | 74.30 | 1,355,112 | -1.52(-2.01%) |
Apr 20, 2022 | 75.84 | 76.25 | 75.53 | 75.82 | 1,365,354 | +0.31(+0.41%) |
Apr 19, 2022 | 74.05 | 75.62 | 74.01 | 75.51 | 1,338,298 | +1.54(+2.08%) |
Apr 18, 2022 | 74.13 | 74.39 | 73.65 | 73.97 | 1,659,260 | -0.33(-0.44%) |
Apr 14, 2022 | 75.04 | 75.39 | 74.27 | 74.30 | 1,164,880 | -0.66(-0.88%) |
Apr 13, 2022 | 73.89 | 75.05 | 73.89 | 74.96 | 1,098,573 | +1.17(+1.59%) |
Apr 12, 2022 | 74.50 | 75.23 | 73.58 | 73.78 | 1,354,293 | -0.23(-0.31%) |
Apr 11, 2022 | 74.32 | 74.83 | 73.94 | 74.02 | 1,513,639 | -0.68(-0.91%) |
Apr 08, 2022 | 74.75 | 75.28 | 74.33 | 74.70 | 1,163,126 | -0.03(-0.04%) |
Apr 07, 2022 | 74.51 | 75.05 | 73.72 | 74.73 | 1,455,311 | +0.17(+0.23%) |
Apr 06, 2022 | 74.65 | 74.91 | 74.01 | 74.55 | 1,879,286 | -0.75(-0.99%) |
Apr 05, 2022 | 76.27 | 76.64 | 75.09 | 75.30 | 3,670,099 | -1.07(-1.40%) |
Apr 04, 2022 | 76.15 | 76.45 | 75.92 | 76.36 | 3,166,224 | +0.31(+0.41%) |
Apr 01, 2022 | 75.98 | 76.32 | 75.44 | 76.05 | 1,475,791 | +0.39(+0.51%) |
Mar 31, 2022 | 76.62 | 76.97 | 75.66 | 75.67 | 1,121,842 | -1.03(-1.34%) |
Mar 30, 2022 | 77.26 | 77.35 | 76.32 | 76.69 | 2,002,103 | -0.76(-0.98%) |
Mar 29, 2022 | 76.60 | 77.57 | 76.41 | 77.45 | 2,032,189 | +1.55(+2.04%) |
Mar 28, 2022 | 75.53 | 75.92 | 74.97 | 75.90 | 1,816,392 | +0.16(+0.22%) |
Mar 25, 2022 | 75.54 | 75.74 | 74.97 | 75.73 | 1,226,298 | +0.32(+0.42%) |
Mar 24, 2022 | 74.76 | 75.41 | 74.42 | 75.41 | 1,248,920 | +0.97(+1.31%) |
Mar 23, 2022 | 75.15 | 75.29 | 74.43 | 74.44 | 2,278,617 | -1.03(-1.37%) |
Mar 22, 2022 | 74.93 | 75.68 | 74.93 | 75.47 | 2,957,976 | +0.75(+1.01%) |
Mar 21, 2022 | 74.88 | 75.37 | 74.17 | 74.72 | 1,802,216 | -0.23(-0.31%) |
Mar 18, 2022 | 73.81 | 75.06 | 73.75 | 74.95 | 2,080,973 | +0.89(+1.20%) |
Mar 17, 2022 | 72.64 | 74.08 | 72.56 | 74.06 | 2,926,748 | +1.07(+1.47%) |
Mar 16, 2022 | 71.70 | 73.03 | 71.15 | 72.99 | 2,375,878 | +1.89(+2.65%) |
Mar 15, 2022 | 70.13 | 71.21 | 70.07 | 71.10 | 3,763,587 | +1.17(+1.67%) |
Mar 14, 2022 | 70.83 | 71.17 | 69.61 | 69.93 | 2,744,792 | -0.69(-0.97%) |
Mar 11, 2022 | 72.04 | 72.21 | 70.57 | 70.62 | 1,939,755 | -1.03(-1.44%) |
Mar 10, 2022 | 70.95 | 71.76 | 70.71 | 71.65 | 2,349,554 | -0.15(-0.20%) |
Mar 09, 2022 | 71.30 | 72.18 | 71.14 | 71.80 | 2,511,960 | +1.90(+2.73%) |
Mar 08, 2022 | 70.22 | 71.57 | 69.61 | 69.90 | 4,220,344 | -0.19(-0.28%) |
Mar 07, 2022 | 72.57 | 72.58 | 70.06 | 70.09 | 3,097,085 | -2.48(-3.41%) |
Mar 04, 2022 | 72.69 | 72.93 | 71.78 | 72.56 | 2,201,697 | -0.86(-1.17%) |
Mar 03, 2022 | 74.35 | 74.45 | 72.96 | 73.42 | 3,153,889 | -0.56(-0.76%) |
Mar 02, 2022 | 72.93 | 74.29 | 72.83 | 73.98 | 3,275,488 | +1.54(+2.12%) |
Mar 01, 2022 | 73.70 | 73.96 | 71.99 | 72.45 | 4,191,589 | -1.34(-1.82%) |
Feb 28, 2022 | 72.97 | 74.19 | 72.86 | 73.79 | 5,587,635 | -0.15(-0.21%) |
Feb 25, 2022 | 72.23 | 73.97 | 72.36 | 73.95 | 4,424,069 | +1.93(+2.69%) |
Feb 24, 2022 | 68.88 | 72.19 | 68.76 | 72.01 | 3,114,942 | +1.31(+1.85%) |
Feb 23, 2022 | 72.64 | 72.83 | 70.60 | 70.71 | 2,292,305 | -1.38(-1.92%) |
Feb 22, 2022 | 72.70 | 73.26 | 71.63 | 72.09 | 2,989,809 | -0.91(-1.25%) |
Feb 18, 2022 | 73.00 | 0 | -0.48(-0.66%) | |||
Feb 17, 2022 | 74.58 | 74.73 | 73.37 | 73.48 | 1,608,568 | -1.76(-2.34%) |
Feb 16, 2022 | 74.79 | 75.45 | 74.48 | 75.24 | 1,865,764 | +0.14(+0.18%) |
Feb 15, 2022 | 74.51 | 75.22 | 74.33 | 75.11 | 2,403,542 | +1.47(+2.00%) |
Feb 14, 2022 | 74.28 | 74.64 | 73.18 | 73.64 | 2,285,923 | -0.62(-0.83%) |
Feb 11, 2022 | 75.55 | 76.08 | 73.89 | 74.26 | 2,397,740 | -1.18(-1.56%) |
Feb 10, 2022 | 75.56 | 77.15 | 75.04 | 75.44 | 1,605,797 | -1.15(-1.50%) |
Feb 09, 2022 | 75.76 | 76.63 | 75.76 | 76.59 | 1,555,724 | +1.51(+2.01%) |
Feb 08, 2022 | 74.17 | 75.19 | 73.98 | 75.08 | 1,859,464 | +0.81(+1.09%) |
Feb 07, 2022 | 74.25 | 74.83 | 74.06 | 74.27 | 2,111,756 | +0.14(+0.18%) |
Feb 04, 2022 | 73.72 | 74.76 | 73.19 | 74.13 | 2,995,353 | +0.35(+0.47%) |
Feb 03, 2022 | 74.33 | 74.86 | 73.69 | 73.78 | 2,036,984 | -1.50(-1.99%) |
Feb 02, 2022 | 75.22 | 75.36 | 74.57 | 75.28 | 2,413,601 | +0.26(+0.35%) |