Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.69 | 73.05 | 71.46 | 71.48 | 258,861 | -0.76(-1.05%) |
Apr 28, 2022 | 71.45 | 72.39 | 71.10 | 72.23 | 258,170 | +1.00(+1.40%) |
Apr 27, 2022 | 71.17 | 71.76 | 70.88 | 71.24 | 369,543 | +0.47(+0.66%) |
Apr 26, 2022 | 72.14 | 72.22 | 70.76 | 70.77 | 424,490 | -1.80(-2.48%) |
Apr 25, 2022 | 71.95 | 72.61 | 71.67 | 72.57 | 295,937 | -0.02(-0.03%) |
Apr 22, 2022 | 73.63 | 73.63 | 72.51 | 72.59 | 225,779 | -0.98(-1.33%) |
Apr 21, 2022 | 74.94 | 75.15 | 73.48 | 73.57 | 226,942 | -0.93(-1.25%) |
Apr 20, 2022 | 74.53 | 74.72 | 74.28 | 74.49 | 249,117 | +0.53(+0.71%) |
Apr 19, 2022 | 73.28 | 74.05 | 73.28 | 73.97 | 206,376 | +0.01(+0.01%) |
Apr 18, 2022 | 74.24 | 74.40 | 73.80 | 73.96 | 220,025 | -0.57(-0.77%) |
Apr 14, 2022 | 75.00 | 75.08 | 74.48 | 74.53 | 192,746 | -0.56(-0.74%) |
Apr 13, 2022 | 74.47 | 75.12 | 74.47 | 75.09 | 203,033 | +0.61(+0.82%) |
Apr 12, 2022 | 75.07 | 75.32 | 74.32 | 74.48 | 172,185 | -0.74(-0.98%) |
Apr 11, 2022 | 75.63 | 75.69 | 75.15 | 75.21 | 230,692 | -0.79(-1.03%) |
Apr 08, 2022 | 75.78 | 76.28 | 75.61 | 76.00 | 159,925 | +0.03(+0.04%) |
Apr 07, 2022 | 75.69 | 76.23 | 75.41 | 75.97 | 264,287 | +0.13(+0.18%) |
Apr 06, 2022 | 75.83 | 76.04 | 75.29 | 75.83 | 291,722 | -0.67(-0.88%) |
Apr 05, 2022 | 76.92 | 77.18 | 76.31 | 76.51 | 223,980 | -0.59(-0.77%) |
Apr 04, 2022 | 76.60 | 77.15 | 76.58 | 77.10 | 153,665 | +0.85(+1.12%) |
Apr 01, 2022 | 76.08 | 76.37 | 75.82 | 76.25 | 367,245 | +0.56(+0.74%) |
Mar 31, 2022 | 76.28 | 76.53 | 75.65 | 75.69 | 208,130 | -0.99(-1.29%) |
Mar 30, 2022 | 76.73 | 76.98 | 76.44 | 76.68 | 263,097 | -0.08(-0.10%) |
Mar 29, 2022 | 76.73 | 76.93 | 76.28 | 76.75 | 405,156 | +1.21(+1.60%) |
Mar 28, 2022 | 75.09 | 75.62 | 74.96 | 75.55 | 686,720 | +0.10(+0.13%) |
Mar 25, 2022 | 75.49 | 75.51 | 75.01 | 75.45 | 177,963 | -0.06(-0.08%) |
Mar 24, 2022 | 75.40 | 75.61 | 75.14 | 75.51 | 177,086 | +0.32(+0.42%) |
Mar 23, 2022 | 75.44 | 75.70 | 75.16 | 75.19 | 195,068 | -0.84(-1.11%) |
Mar 22, 2022 | 75.81 | 76.17 | 75.77 | 76.04 | 142,720 | +0.40(+0.53%) |
Mar 21, 2022 | 75.82 | 75.93 | 75.35 | 75.63 | 167,176 | -0.79(-1.03%) |
Mar 18, 2022 | 75.04 | 76.42 | 74.93 | 76.42 | 356,708 | +1.16(+1.55%) |
Mar 17, 2022 | 74.64 | 75.41 | 74.53 | 75.26 | 312,840 | +0.65(+0.87%) |
Mar 16, 2022 | 73.53 | 74.61 | 72.96 | 74.61 | 385,266 | +2.42(+3.36%) |
Mar 15, 2022 | 71.70 | 72.22 | 71.42 | 72.19 | 482,005 | +0.74(+1.03%) |
Mar 14, 2022 | 71.77 | 72.41 | 71.34 | 71.45 | 441,670 | +0.29(+0.41%) |
Mar 11, 2022 | 72.56 | 72.62 | 71.15 | 71.16 | 1,180,422 | -1.09(-1.51%) |
Mar 10, 2022 | 72.03 | 72.52 | 71.78 | 72.25 | 547,184 | -0.56(-0.77%) |
Mar 09, 2022 | 72.00 | 73.17 | 71.71 | 72.82 | 527,004 | +2.12(+3.00%) |
Mar 08, 2022 | 70.82 | 71.93 | 70.02 | 70.70 | 504,325 | +0.01(+0.01%) |
Mar 07, 2022 | 71.99 | 72.03 | 70.45 | 70.69 | 547,818 | -1.95(-2.68%) |
Mar 04, 2022 | 72.49 | 72.75 | 72.02 | 72.63 | 397,926 | -1.21(-1.64%) |
Mar 03, 2022 | 74.70 | 74.70 | 73.63 | 73.85 | 303,924 | -0.90(-1.20%) |
Mar 02, 2022 | 74.13 | 74.85 | 74.06 | 74.74 | 208,580 | +0.60(+0.81%) |
Mar 01, 2022 | 74.99 | 75.17 | 73.76 | 74.14 | 246,265 | -0.85(-1.13%) |
Feb 28, 2022 | 74.87 | 75.49 | 74.46 | 74.99 | 300,934 | -0.61(-0.81%) |
Feb 25, 2022 | 74.41 | 75.60 | 74.48 | 75.60 | 365,632 | +1.45(+1.96%) |
Feb 24, 2022 | 72.22 | 74.15 | 72.07 | 74.15 | 1,230,129 | +0.00(+0.00%) |
Feb 23, 2022 | 75.65 | 75.65 | 74.09 | 74.15 | 488,669 | -0.81(-1.08%) |
Feb 22, 2022 | 74.99 | 75.43 | 74.49 | 74.96 | 337,652 | -0.53(-0.70%) |
Feb 18, 2022 | 75.49 | 0 | -0.56(-0.74%) | |||
Feb 17, 2022 | 76.70 | 76.72 | 76.03 | 76.05 | 444,152 | -1.06(-1.37%) |
Feb 16, 2022 | 76.55 | 77.26 | 76.47 | 77.11 | 249,589 | +0.42(+0.55%) |
Feb 15, 2022 | 76.41 | 76.77 | 76.32 | 76.69 | 244,790 | +1.40(+1.86%) |
Feb 14, 2022 | 75.59 | 75.65 | 74.85 | 75.29 | 172,160 | -0.49(-0.64%) |
Feb 11, 2022 | 76.83 | 77.04 | 75.59 | 75.78 | 427,225 | -1.01(-1.32%) |
Feb 10, 2022 | 76.84 | 77.87 | 76.70 | 76.79 | 253,285 | -1.19(-1.53%) |
Feb 09, 2022 | 77.94 | 78.04 | 77.66 | 77.98 | 376,786 | +1.11(+1.44%) |
Feb 08, 2022 | 76.53 | 76.98 | 76.39 | 76.87 | 199,945 | +0.13(+0.17%) |
Feb 07, 2022 | 76.73 | 77.05 | 76.61 | 76.74 | 445,073 | +0.02(+0.02%) |
Feb 04, 2022 | 76.69 | 77.03 | 76.27 | 76.72 | 310,396 | +0.11(+0.14%) |
Feb 03, 2022 | 77.21 | 76.57 | 76.62 | 477,863 | -1.59(-2.04%) | |
Feb 02, 2022 | 78.09 | 78.27 | 77.81 | 78.21 | 383,308 | +0.68(+0.87%) |