Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.49 | 75.93 | 74.93 | 75.10 | 595,148 | -0.67(-0.88%) |
Apr 28, 2022 | 74.56 | 76.00 | 74.26 | 75.77 | 295,804 | +2.06(+2.79%) |
Apr 27, 2022 | 74.43 | 74.99 | 73.22 | 73.71 | 1,481,392 | -0.16(-0.21%) |
Apr 26, 2022 | 74.76 | 75.24 | 73.58 | 73.87 | 835,098 | -1.33(-1.77%) |
Apr 25, 2022 | 74.84 | 75.26 | 73.83 | 75.19 | 353,742 | +0.27(+0.36%) |
Apr 22, 2022 | 75.61 | 75.98 | 74.82 | 74.92 | 404,638 | -0.86(-1.14%) |
Apr 21, 2022 | 76.18 | 76.58 | 75.19 | 75.79 | 281,781 | +0.25(+0.33%) |
Apr 20, 2022 | 75.92 | 75.92 | 74.86 | 75.53 | 222,979 | -0.03(-0.04%) |
Apr 19, 2022 | 75.20 | 76.02 | 75.13 | 75.56 | 256,382 | +0.37(+0.49%) |
Apr 18, 2022 | 75.47 | 76.27 | 74.86 | 75.19 | 366,048 | -0.25(-0.33%) |
Apr 14, 2022 | 75.47 | 76.05 | 75.21 | 75.45 | 343,696 | +0.01(+0.01%) |
Apr 13, 2022 | 74.96 | 75.78 | 74.75 | 75.44 | 250,064 | +0.44(+0.58%) |
Apr 12, 2022 | 75.17 | 76.10 | 74.52 | 75.00 | 376,138 | +0.47(+0.62%) |
Apr 11, 2022 | 74.38 | 74.94 | 74.19 | 74.54 | 263,734 | -0.27(-0.36%) |
Apr 08, 2022 | 74.55 | 75.85 | 74.06 | 74.81 | 342,596 | -0.04(-0.05%) |
Apr 07, 2022 | 74.16 | 75.17 | 73.84 | 74.85 | 398,384 | +0.51(+0.69%) |
Apr 06, 2022 | 74.33 | 74.82 | 73.77 | 74.33 | 297,252 | -0.87(-1.16%) |
Apr 05, 2022 | 76.47 | 77.00 | 74.91 | 75.20 | 362,466 | -1.75(-2.28%) |
Apr 04, 2022 | 76.69 | 77.37 | 76.58 | 76.96 | 450,580 | +0.29(+0.38%) |
Apr 01, 2022 | 76.15 | 76.69 | 75.34 | 76.67 | 539,565 | +0.84(+1.11%) |
Mar 31, 2022 | 75.88 | 76.77 | 75.42 | 75.82 | 479,082 | -0.25(-0.33%) |
Mar 30, 2022 | 76.37 | 76.96 | 75.41 | 76.08 | 362,482 | -0.79(-1.02%) |
Mar 29, 2022 | 76.39 | 77.09 | 76.18 | 76.86 | 357,335 | +1.37(+1.81%) |
Mar 28, 2022 | 74.49 | 75.50 | 74.49 | 75.49 | 370,213 | +1.14(+1.54%) |
Mar 25, 2022 | 73.60 | 74.37 | 73.06 | 74.35 | 403,138 | +0.83(+1.13%) |
Mar 24, 2022 | 73.46 | 73.63 | 72.55 | 73.52 | 363,184 | +0.52(+0.72%) |
Mar 23, 2022 | 73.06 | 74.18 | 72.64 | 72.99 | 1,898,427 | -0.85(-1.16%) |
Mar 22, 2022 | 72.87 | 74.59 | 72.50 | 73.85 | 873,433 | +1.98(+2.75%) |
Mar 21, 2022 | 72.01 | 72.37 | 71.23 | 71.87 | 456,600 | -0.44(-0.60%) |
Mar 18, 2022 | 70.73 | 72.38 | 70.05 | 72.31 | 770,594 | +1.36(+1.91%) |
Mar 17, 2022 | 70.44 | 71.09 | 70.24 | 70.95 | 455,548 | +0.08(+0.11%) |
Mar 16, 2022 | 69.59 | 70.87 | 68.88 | 70.87 | 547,281 | +2.11(+3.07%) |
Mar 15, 2022 | 67.85 | 68.76 | 67.41 | 68.76 | 388,892 | +1.18(+1.75%) |
Mar 14, 2022 | 68.35 | 68.84 | 67.06 | 67.58 | 365,746 | -0.88(-1.29%) |
Mar 11, 2022 | 69.95 | 70.14 | 68.40 | 68.46 | 341,354 | -0.86(-1.24%) |
Mar 10, 2022 | 68.00 | 69.63 | 67.61 | 69.32 | 415,020 | +0.10(+0.14%) |
Mar 09, 2022 | 69.55 | 70.15 | 68.78 | 69.22 | 381,849 | +0.79(+1.16%) |
Mar 08, 2022 | 68.31 | 69.54 | 67.22 | 68.43 | 374,577 | -0.40(-0.58%) |
Mar 07, 2022 | 70.42 | 70.42 | 68.61 | 68.83 | 476,874 | -1.39(-1.97%) |
Mar 04, 2022 | 70.74 | 70.82 | 69.56 | 70.21 | 395,669 | -1.15(-1.62%) |
Mar 03, 2022 | 72.41 | 72.62 | 70.96 | 71.37 | 641,142 | -0.49(-0.69%) |
Mar 02, 2022 | 70.67 | 72.01 | 70.30 | 71.86 | 459,505 | +1.53(+2.18%) |
Mar 01, 2022 | 72.70 | 73.12 | 69.93 | 70.33 | 467,880 | -2.47(-3.40%) |
Feb 28, 2022 | 73.16 | 73.72 | 72.02 | 72.80 | 998,061 | -0.75(-1.01%) |
Feb 25, 2022 | 73.21 | 73.86 | 72.99 | 73.55 | 1,088,036 | +0.03(+0.04%) |
Feb 24, 2022 | 70.68 | 73.89 | 70.62 | 73.52 | 852,351 | +1.22(+1.69%) |
Feb 23, 2022 | 73.20 | 73.45 | 72.13 | 72.30 | 776,384 | -0.55(-0.76%) |
Feb 22, 2022 | 72.46 | 73.58 | 72.42 | 72.85 | 1,002,395 | -0.15(-0.20%) |
Feb 18, 2022 | 72.99 | 0 | +0.16(+0.21%) | |||
Feb 17, 2022 | 73.20 | 73.28 | 72.61 | 72.84 | 551,509 | -0.83(-1.13%) |
Feb 16, 2022 | 74.35 | 74.50 | 73.43 | 73.67 | 759,093 | -1.27(-1.69%) |
Feb 15, 2022 | 74.43 | 75.00 | 74.13 | 74.94 | 508,821 | +1.56(+2.13%) |
Feb 14, 2022 | 73.07 | 74.65 | 72.76 | 73.38 | 702,476 | -0.12(-0.16%) |
Feb 11, 2022 | 75.34 | 75.73 | 73.04 | 73.50 | 917,728 | -1.57(-2.09%) |
Feb 10, 2022 | 74.66 | 75.68 | 74.49 | 75.06 | 626,474 | -0.82(-1.08%) |
Feb 09, 2022 | 74.62 | 75.98 | 74.03 | 75.88 | 945,120 | +1.95(+2.64%) |
Feb 08, 2022 | 73.61 | 74.20 | 73.00 | 73.93 | 892,250 | -0.23(-0.31%) |
Feb 07, 2022 | 72.76 | 75.36 | 72.69 | 74.16 | 937,413 | +0.87(+1.19%) |
Feb 04, 2022 | 81.10 | 81.10 | 72.81 | 73.29 | 1,405,664 | -9.11(-11.06%) |
Feb 03, 2022 | 84.49 | 82.32 | 82.41 | 448,192 | -2.62(-3.08%) | |
Feb 02, 2022 | 85.22 | 85.22 | 84.23 | 85.02 | 353,009 | +0.12(+0.14%) |