Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.42 | 68.77 | 67.01 | 67.13 | 37,504 | -1.59(-2.32%) |
Apr 28, 2022 | 67.98 | 68.93 | 67.62 | 68.73 | 22,672 | +1.25(+1.86%) |
Apr 27, 2022 | 67.22 | 67.78 | 67.22 | 67.47 | 49,695 | -0.49(-0.71%) |
Apr 26, 2022 | 69.00 | 69.00 | 67.96 | 67.96 | 10,658 | -1.71(-2.45%) |
Apr 25, 2022 | 68.92 | 69.78 | 68.76 | 69.67 | 17,780 | +0.59(+0.86%) |
Apr 22, 2022 | 69.91 | 70.10 | 68.95 | 69.08 | 53,611 | -1.15(-1.63%) |
Apr 21, 2022 | 72.00 | 72.03 | 70.15 | 70.22 | 40,380 | -1.66(-2.31%) |
Apr 20, 2022 | 72.47 | 72.73 | 71.71 | 71.88 | 30,456 | -0.36(-0.50%) |
Apr 19, 2022 | 70.97 | 72.24 | 70.96 | 72.24 | 17,918 | +1.58(+2.24%) |
Apr 18, 2022 | 71.14 | 71.22 | 70.50 | 70.66 | 40,182 | -0.25(-0.36%) |
Apr 14, 2022 | 71.54 | 71.54 | 70.91 | 70.91 | 11,169 | -0.64(-0.89%) |
Apr 13, 2022 | 70.86 | 71.68 | 70.72 | 71.55 | 231,769 | +0.43(+0.61%) |
Apr 12, 2022 | 71.64 | 72.04 | 70.88 | 71.12 | 52,010 | +0.12(+0.16%) |
Apr 11, 2022 | 71.13 | 71.55 | 70.80 | 71.00 | 101,340 | -0.61(-0.85%) |
Apr 08, 2022 | 71.92 | 72.13 | 71.60 | 71.61 | 80,424 | -0.43(-0.59%) |
Apr 07, 2022 | 71.36 | 72.17 | 71.36 | 72.04 | 68,888 | +0.44(+0.61%) |
Apr 06, 2022 | 72.39 | 72.39 | 71.13 | 71.60 | 151,849 | -1.38(-1.89%) |
Apr 05, 2022 | 73.95 | 74.12 | 72.77 | 72.98 | 94,894 | -0.59(-0.81%) |
Apr 04, 2022 | 72.69 | 73.57 | 72.69 | 73.57 | 15,599 | +1.32(+1.83%) |
Apr 01, 2022 | 72.34 | 72.45 | 71.86 | 72.25 | 170,599 | +0.19(+0.27%) |
Mar 31, 2022 | 72.73 | 72.73 | 72.03 | 72.06 | 6,114 | -1.03(-1.41%) |
Mar 30, 2022 | 73.14 | 73.49 | 72.86 | 73.09 | 15,289 | -0.06(-0.08%) |
Mar 29, 2022 | 72.34 | 73.43 | 72.34 | 73.14 | 6,658 | +1.30(+1.81%) |
Mar 28, 2022 | 71.71 | 71.94 | 71.36 | 71.84 | 6,245 | -0.52(-0.72%) |
Mar 25, 2022 | 72.71 | 72.75 | 72.23 | 72.37 | 8,252 | +0.08(+0.11%) |
Mar 24, 2022 | 71.92 | 72.32 | 71.65 | 72.29 | 19,227 | +0.66(+0.92%) |
Mar 23, 2022 | 71.46 | 72.17 | 71.46 | 71.63 | 3,451 | -0.38(-0.52%) |
Mar 22, 2022 | 71.21 | 72.19 | 71.21 | 72.01 | 34,979 | +0.98(+1.38%) |
Mar 21, 2022 | 70.78 | 71.41 | 70.46 | 71.03 | 17,152 | +0.34(+0.48%) |
Mar 18, 2022 | 69.81 | 70.69 | 69.80 | 70.69 | 26,860 | +0.84(+1.21%) |
Mar 17, 2022 | 68.96 | 69.90 | 68.86 | 69.84 | 26,771 | +0.79(+1.14%) |
Mar 16, 2022 | 67.95 | 69.10 | 67.89 | 69.06 | 5,824 | +1.78(+2.64%) |
Mar 15, 2022 | 66.34 | 67.28 | 66.16 | 67.28 | 27,862 | +1.46(+2.21%) |
Mar 14, 2022 | 66.91 | 66.91 | 65.63 | 65.82 | 5,436 | -1.38(-2.05%) |
Mar 11, 2022 | 68.74 | 68.74 | 67.04 | 67.20 | 5,863 | -1.24(-1.82%) |
Mar 10, 2022 | 67.96 | 68.45 | 67.62 | 68.45 | 7,258 | -0.29(-0.42%) |
Mar 09, 2022 | 68.14 | 69.20 | 68.14 | 68.74 | 82,988 | +2.03(+3.04%) |
Mar 08, 2022 | 66.35 | 67.76 | 66.09 | 66.71 | 28,138 | -0.53(-0.79%) |
Mar 07, 2022 | 68.55 | 68.55 | 66.85 | 67.24 | 21,913 | -1.43(-2.08%) |
Mar 04, 2022 | 69.39 | 69.43 | 68.41 | 68.67 | 46,661 | -1.10(-1.58%) |
Mar 03, 2022 | 70.74 | 70.74 | 69.71 | 69.77 | 10,212 | -1.66(-2.32%) |
Mar 02, 2022 | 70.56 | 71.64 | 70.41 | 71.43 | 76,474 | +1.14(+1.62%) |
Mar 01, 2022 | 70.72 | 70.89 | 69.80 | 70.29 | 25,840 | -1.75(-2.43%) |
Feb 28, 2022 | 70.49 | 72.07 | 70.49 | 72.04 | 27,437 | +0.72(+1.01%) |
Feb 25, 2022 | 70.15 | 71.35 | 70.51 | 71.32 | 29,998 | +1.20(+1.72%) |
Feb 24, 2022 | 66.84 | 70.18 | 66.69 | 70.12 | 42,006 | +0.41(+0.59%) |
Feb 23, 2022 | 71.15 | 71.26 | 69.53 | 69.71 | 13,493 | -0.66(-0.94%) |
Feb 22, 2022 | 70.28 | 70.76 | 70.03 | 70.37 | 27,226 | -0.23(-0.33%) |
Feb 18, 2022 | 70.60 | 0 | -0.70(-0.98%) | |||
Feb 17, 2022 | 72.43 | 72.45 | 71.06 | 71.30 | 44,316 | -1.61(-2.21%) |
Feb 16, 2022 | 72.44 | 72.95 | 72.05 | 72.91 | 13,408 | +0.78(+1.08%) |
Feb 15, 2022 | 71.85 | 72.40 | 71.63 | 72.13 | 29,595 | +1.84(+2.61%) |
Feb 14, 2022 | 70.51 | 70.71 | 69.88 | 70.30 | 41,706 | -0.67(-0.94%) |
Feb 11, 2022 | 72.17 | 72.36 | 70.70 | 70.97 | 35,468 | -1.40(-1.93%) |
Feb 10, 2022 | 71.80 | 73.26 | 71.73 | 72.37 | 34,462 | -0.74(-1.01%) |
Feb 09, 2022 | 72.29 | 73.11 | 72.29 | 73.11 | 36,452 | +1.66(+2.32%) |
Feb 08, 2022 | 71.05 | 71.56 | 70.71 | 71.45 | 16,504 | +0.14(+0.19%) |
Feb 07, 2022 | 71.08 | 71.75 | 71.08 | 71.31 | 112,514 | +0.25(+0.35%) |
Feb 04, 2022 | 70.18 | 71.42 | 70.17 | 71.06 | 103,413 | +0.57(+0.81%) |
Feb 03, 2022 | 71.20 | 71.37 | 70.40 | 70.49 | 60,215 | -1.71(-2.37%) |
Feb 02, 2022 | 72.62 | 72.82 | 71.73 | 72.20 | 88,470 | +0.02(+0.03%) |