Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.15 | 69.69 | 67.25 | 67.39 | 15,758,290 | -2.34(-3.36%) |
Apr 28, 2022 | 69.74 | 70.13 | 69.05 | 69.73 | 11,936,298 | +0.21(+0.30%) |
Apr 27, 2022 | 70.05 | 71.30 | 69.44 | 69.52 | 11,596,130 | -0.28(-0.41%) |
Apr 26, 2022 | 70.26 | 71.13 | 69.73 | 69.81 | 11,563,036 | -0.45(-0.63%) |
Apr 25, 2022 | 70.21 | 70.70 | 67.93 | 70.25 | 16,643,212 | +0.09(+0.12%) |
Apr 22, 2022 | 72.27 | 72.46 | 70.10 | 70.17 | 16,132,231 | -2.12(-2.93%) |
Apr 21, 2022 | 76.21 | 76.86 | 72.09 | 72.28 | 18,667,716 | -5.06(-6.54%) |
Apr 20, 2022 | 78.78 | 78.78 | 77.16 | 77.34 | 8,913,029 | -0.30(-0.39%) |
Apr 19, 2022 | 77.58 | 77.90 | 76.96 | 77.64 | 8,582,555 | +0.11(+0.15%) |
Apr 18, 2022 | 78.75 | 79.33 | 76.91 | 77.53 | 6,617,728 | -1.04(-1.33%) |
Apr 14, 2022 | 79.28 | 79.60 | 78.55 | 78.57 | 7,550,409 | -0.70(-0.89%) |
Apr 13, 2022 | 80.05 | 80.16 | 78.83 | 79.28 | 8,282,051 | -0.32(-0.41%) |
Apr 12, 2022 | 80.13 | 80.50 | 79.11 | 79.60 | 9,184,459 | -0.65(-0.82%) |
Apr 11, 2022 | 81.74 | 81.81 | 80.04 | 80.25 | 7,108,991 | -1.43(-1.75%) |
Apr 08, 2022 | 82.70 | 83.04 | 81.56 | 81.69 | 6,040,598 | -0.94(-1.14%) |
Apr 07, 2022 | 81.89 | 82.82 | 81.32 | 82.63 | 8,238,926 | +0.56(+0.68%) |
Apr 06, 2022 | 81.76 | 82.09 | 81.06 | 82.07 | 8,074,186 | +0.15(+0.19%) |
Apr 05, 2022 | 81.47 | 82.98 | 81.33 | 81.91 | 7,595,228 | +0.67(+0.83%) |
Apr 04, 2022 | 81.26 | 81.52 | 80.31 | 81.24 | 6,814,336 | -0.09(-0.11%) |
Apr 01, 2022 | 80.17 | 81.41 | 79.82 | 81.33 | 6,801,720 | +0.95(+1.18%) |
Mar 31, 2022 | 80.71 | 81.87 | 80.38 | 80.38 | 10,636,528 | -0.75(-0.92%) |
Mar 30, 2022 | 80.78 | 81.39 | 80.30 | 81.13 | 7,197,184 | +0.83(+1.04%) |
Mar 29, 2022 | 80.65 | 80.69 | 79.37 | 80.29 | 10,197,479 | +0.18(+0.23%) |
Mar 28, 2022 | 79.75 | 80.39 | 79.39 | 80.11 | 6,511,182 | +0.46(+0.58%) |
Mar 25, 2022 | 79.79 | 79.93 | 78.95 | 79.65 | 5,777,951 | +0.23(+0.29%) |
Mar 24, 2022 | 78.67 | 79.50 | 78.53 | 79.42 | 5,794,423 | +1.07(+1.37%) |
Mar 23, 2022 | 78.26 | 78.85 | 77.81 | 78.35 | 6,456,113 | -0.27(-0.34%) |
Mar 22, 2022 | 77.68 | 78.71 | 77.25 | 78.61 | 8,998,258 | +1.00(+1.28%) |
Mar 21, 2022 | 77.81 | 78.53 | 77.32 | 77.62 | 7,568,336 | -0.54(-0.69%) |
Mar 18, 2022 | 78.68 | 79.22 | 78.03 | 78.16 | 14,197,048 | -0.30(-0.39%) |
Mar 17, 2022 | 78.34 | 78.98 | 78.20 | 78.46 | 6,683,848 | +0.17(+0.22%) |
Mar 16, 2022 | 77.66 | 78.51 | 76.70 | 78.29 | 8,713,413 | +0.50(+0.65%) |
Mar 15, 2022 | 76.10 | 78.05 | 76.00 | 77.79 | 10,082,726 | +2.56(+3.41%) |
Mar 14, 2022 | 75.60 | 76.52 | 74.67 | 75.22 | 7,518,378 | -0.02(-0.03%) |
Mar 11, 2022 | 76.19 | 76.94 | 75.18 | 75.24 | 7,620,490 | -0.82(-1.07%) |
Mar 10, 2022 | 75.49 | 76.34 | 76.06 | 10,069,490 | -0.15(-0.20%) | |
Mar 09, 2022 | 78.17 | 78.26 | 76.01 | 76.21 | 13,392,208 | -1.55(-1.99%) |
Mar 08, 2022 | 80.00 | 81.03 | 77.56 | 77.76 | 15,721,004 | -2.12(-2.65%) |
Mar 07, 2022 | 76.82 | 80.07 | 76.59 | 79.87 | 21,023,068 | +3.77(+4.95%) |
Mar 04, 2022 | 74.89 | 76.33 | 74.47 | 76.11 | 9,481,571 | +1.35(+1.80%) |
Mar 03, 2022 | 73.87 | 75.30 | 73.69 | 74.76 | 10,617,205 | +1.18(+1.60%) |
Mar 02, 2022 | 73.34 | 73.83 | 72.58 | 73.58 | 7,365,212 | +0.10(+0.14%) |
Mar 01, 2022 | 74.08 | 74.80 | 72.62 | 73.48 | 14,681,306 | -0.79(-1.06%) |
Feb 28, 2022 | 73.15 | 74.84 | 72.87 | 74.27 | 17,226,800 | +1.46(+2.00%) |
Feb 25, 2022 | 71.83 | 72.89 | 71.41 | 72.81 | 13,452,972 | +1.62(+2.28%) |
Feb 24, 2022 | 67.00 | 71.51 | 66.75 | 71.19 | 17,158,736 | +2.94(+4.31%) |
Feb 23, 2022 | 70.04 | 70.22 | 68.15 | 68.24 | 8,313,311 | -1.38(-1.98%) |
Feb 22, 2022 | 69.76 | 70.20 | 69.14 | 69.62 | 8,724,725 | -0.35(-0.50%) |
Feb 18, 2022 | 69.97 | 0 | -1.16(-1.63%) | |||
Feb 17, 2022 | 70.51 | 71.56 | 70.29 | 71.13 | 10,695,261 | +0.14(+0.20%) |
Feb 16, 2022 | 70.89 | 71.38 | 70.28 | 70.99 | 7,954,323 | +0.13(+0.19%) |
Feb 15, 2022 | 71.46 | 72.16 | 70.53 | 70.86 | 9,674,062 | +0.16(+0.23%) |
Feb 14, 2022 | 70.72 | 71.06 | 69.71 | 70.70 | 8,825,425 | -0.04(-0.05%) |
Feb 11, 2022 | 71.62 | 72.38 | 70.46 | 70.73 | 9,537,036 | -0.46(-0.65%) |
Feb 10, 2022 | 70.69 | 72.52 | 70.49 | 71.20 | 10,250,049 | -1.14(-1.58%) |
Feb 09, 2022 | 72.29 | 72.91 | 72.02 | 72.34 | 7,832,104 | +1.13(+1.59%) |
Feb 08, 2022 | 71.48 | 72.42 | 70.98 | 71.21 | 7,161,635 | -0.21(-0.29%) |
Feb 07, 2022 | 71.72 | 71.83 | 71.05 | 71.41 | 8,673,064 | -0.31(-0.43%) |
Feb 04, 2022 | 70.87 | 72.51 | 70.34 | 71.72 | 12,888,092 | +0.23(+0.32%) |
Feb 03, 2022 | 72.24 | 71.18 | 71.50 | 8,434,329 | -1.85(-2.52%) | |
Feb 02, 2022 | 73.06 | 73.61 | 72.50 | 73.35 | 8,897,423 | +0.47(+0.65%) |