Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.27 | 76.32 | 71.58 | 71.71 | 2,692,793 | -4.50(-5.91%) |
Apr 28, 2022 | 74.60 | 76.29 | 74.42 | 76.22 | 1,422,687 | +1.59(+2.13%) |
Apr 27, 2022 | 74.62 | 75.35 | 74.27 | 74.63 | 1,143,119 | +0.20(+0.26%) |
Apr 26, 2022 | 75.25 | 75.53 | 74.32 | 74.43 | 656,122 | -0.75(-0.99%) |
Apr 25, 2022 | 75.71 | 75.80 | 73.87 | 75.18 | 929,898 | -0.53(-0.70%) |
Apr 22, 2022 | 75.74 | 76.41 | 75.21 | 75.71 | 1,153,325 | -0.12(-0.15%) |
Apr 21, 2022 | 76.36 | 76.78 | 75.81 | 75.83 | 529,236 | -0.29(-0.38%) |
Apr 20, 2022 | 75.72 | 76.63 | 75.72 | 76.12 | 792,092 | +0.44(+0.59%) |
Apr 19, 2022 | 74.40 | 75.83 | 74.26 | 75.67 | 1,045,340 | +1.40(+1.89%) |
Apr 18, 2022 | 73.86 | 74.60 | 73.86 | 74.27 | 936,391 | +0.44(+0.60%) |
Apr 14, 2022 | 73.52 | 74.20 | 73.39 | 73.83 | 984,640 | +0.77(+1.06%) |
Apr 13, 2022 | 73.01 | 73.39 | 72.44 | 73.06 | 658,649 | +0.18(+0.24%) |
Apr 12, 2022 | 72.48 | 73.39 | 72.31 | 72.88 | 967,713 | +0.29(+0.40%) |
Apr 11, 2022 | 73.42 | 73.69 | 72.04 | 72.58 | 1,248,557 | -0.83(-1.14%) |
Apr 08, 2022 | 72.66 | 73.66 | 72.35 | 73.42 | 952,088 | +0.91(+1.26%) |
Apr 07, 2022 | 72.69 | 72.84 | 72.11 | 72.50 | 1,058,661 | -0.30(-0.41%) |
Apr 06, 2022 | 70.98 | 72.91 | 70.68 | 72.81 | 1,037,887 | +1.68(+2.36%) |
Apr 05, 2022 | 71.71 | 72.37 | 71.03 | 71.13 | 1,086,173 | -0.80(-1.11%) |
Apr 04, 2022 | 72.68 | 72.83 | 71.19 | 71.93 | 914,904 | -0.80(-1.10%) |
Apr 01, 2022 | 72.09 | 72.73 | 71.68 | 72.73 | 1,110,602 | +0.95(+1.32%) |
Mar 31, 2022 | 73.27 | 73.47 | 71.69 | 71.78 | 1,519,504 | -1.24(-1.70%) |
Mar 30, 2022 | 72.99 | 73.26 | 72.68 | 73.02 | 874,166 | -0.20(-0.27%) |
Mar 29, 2022 | 72.17 | 73.29 | 71.82 | 73.22 | 1,367,600 | +1.49(+2.08%) |
Mar 28, 2022 | 71.62 | 71.93 | 71.23 | 71.73 | 785,200 | +0.25(+0.36%) |
Mar 25, 2022 | 70.47 | 71.51 | 70.47 | 71.47 | 759,214 | +1.16(+1.65%) |
Mar 24, 2022 | 70.10 | 70.45 | 69.73 | 70.32 | 799,338 | +0.37(+0.53%) |
Mar 23, 2022 | 70.30 | 70.51 | 69.81 | 69.95 | 624,194 | -0.34(-0.49%) |
Mar 22, 2022 | 70.45 | 70.57 | 69.91 | 70.29 | 936,046 | +0.14(+0.20%) |
Mar 21, 2022 | 70.19 | 70.71 | 69.96 | 70.15 | 959,920 | +0.03(+0.04%) |
Mar 18, 2022 | 69.83 | 70.26 | 69.67 | 70.12 | 2,262,791 | +0.22(+0.31%) |
Mar 17, 2022 | 69.43 | 70.43 | 69.33 | 69.90 | 1,021,618 | +0.34(+0.49%) |
Mar 16, 2022 | 70.12 | 70.56 | 68.12 | 69.56 | 1,210,075 | -0.32(-0.46%) |
Mar 15, 2022 | 69.87 | 70.38 | 69.24 | 69.89 | 1,033,750 | +0.37(+0.53%) |
Mar 14, 2022 | 69.99 | 70.48 | 69.23 | 69.52 | 855,748 | -0.35(-0.50%) |
Mar 11, 2022 | 70.00 | 70.77 | 69.67 | 69.87 | 923,273 | +0.40(+0.58%) |
Mar 10, 2022 | 68.77 | 69.65 | 68.57 | 69.47 | 813,385 | +0.16(+0.23%) |
Mar 09, 2022 | 69.76 | 70.44 | 69.26 | 69.31 | 868,838 | +0.11(+0.16%) |
Mar 08, 2022 | 69.43 | 70.65 | 69.17 | 69.19 | 1,252,295 | -0.46(-0.67%) |
Mar 07, 2022 | 70.83 | 71.29 | 69.57 | 69.66 | 1,129,167 | -1.23(-1.73%) |
Mar 04, 2022 | 69.02 | 70.99 | 68.85 | 70.89 | 988,556 | +1.16(+1.66%) |
Mar 03, 2022 | 69.21 | 70.01 | 68.73 | 69.73 | 972,181 | +0.80(+1.16%) |
Mar 02, 2022 | 68.26 | 69.18 | 68.17 | 68.93 | 924,670 | +1.00(+1.47%) |
Mar 01, 2022 | 68.00 | 68.89 | 67.48 | 67.93 | 1,066,984 | +0.08(+0.12%) |
Feb 28, 2022 | 67.49 | 68.53 | 67.20 | 67.85 | 1,187,503 | -0.23(-0.33%) |
Feb 25, 2022 | 66.62 | 68.31 | 66.82 | 68.08 | 1,023,624 | +1.73(+2.60%) |
Feb 24, 2022 | 65.31 | 66.61 | 65.01 | 66.35 | 1,384,516 | +0.08(+0.12%) |
Feb 23, 2022 | 67.12 | 67.62 | 66.15 | 66.27 | 1,309,193 | -0.48(-0.72%) |
Feb 22, 2022 | 66.63 | 67.25 | 66.15 | 66.76 | 1,414,586 | -0.18(-0.28%) |
Feb 18, 2022 | 66.94 | 0 | +0.25(+0.38%) | |||
Feb 17, 2022 | 67.11 | 67.18 | 66.38 | 66.69 | 798,108 | -0.52(-0.77%) |
Feb 16, 2022 | 67.12 | 67.61 | 66.65 | 67.20 | 992,845 | +0.40(+0.60%) |
Feb 15, 2022 | 67.34 | 67.41 | 66.28 | 66.80 | 1,174,529 | +0.33(+0.50%) |
Feb 14, 2022 | 66.63 | 67.20 | 66.06 | 66.47 | 1,407,412 | -0.17(-0.25%) |
Feb 11, 2022 | 65.62 | 67.44 | 65.57 | 66.63 | 1,548,960 | +1.44(+2.21%) |
Feb 10, 2022 | 65.45 | 66.35 | 64.94 | 65.20 | 1,177,548 | -1.08(-1.63%) |
Feb 09, 2022 | 66.05 | 66.42 | 65.75 | 66.27 | 855,180 | +0.85(+1.30%) |
Feb 08, 2022 | 65.61 | 66.05 | 65.15 | 65.42 | 823,978 | -0.17(-0.25%) |
Feb 07, 2022 | 66.17 | 66.47 | 65.47 | 65.59 | 733,600 | -0.58(-0.87%) |
Feb 04, 2022 | 67.05 | 67.14 | 65.69 | 66.17 | 988,858 | -1.23(-1.82%) |
Feb 03, 2022 | 67.99 | 67.27 | 67.40 | 989,855 | -0.96(-1.41%) | |
Feb 02, 2022 | 67.84 | 68.53 | 67.81 | 68.36 | 881,481 | +0.73(+1.08%) |