Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.15 | 69.94 | 68.07 | 68.23 | 254,874 | -1.46(-2.09%) |
Apr 28, 2022 | 68.65 | 69.76 | 68.47 | 69.69 | 72,665 | +1.00(+1.46%) |
Apr 27, 2022 | 69.17 | 69.17 | 68.21 | 68.69 | 108,477 | -0.32(-0.47%) |
Apr 26, 2022 | 69.08 | 69.34 | 68.68 | 69.02 | 75,024 | -0.04(-0.05%) |
Apr 25, 2022 | 69.57 | 70.00 | 69.02 | 69.05 | 183,737 | -0.13(-0.18%) |
Apr 22, 2022 | 70.14 | 70.86 | 69.02 | 69.18 | 217,993 | -1.03(-1.46%) |
Apr 21, 2022 | 69.54 | 70.20 | 68.62 | 70.20 | 110,757 | +0.41(+0.59%) |
Apr 20, 2022 | 68.72 | 69.86 | 68.61 | 69.79 | 123,138 | +1.50(+2.20%) |
Apr 19, 2022 | 68.50 | 68.87 | 68.11 | 68.29 | 199,288 | -0.51(-0.75%) |
Apr 18, 2022 | 69.00 | 69.09 | 68.55 | 68.80 | 193,226 | +0.14(+0.20%) |
Apr 14, 2022 | 68.97 | 69.01 | 68.38 | 68.66 | 105,417 | -0.31(-0.45%) |
Apr 13, 2022 | 69.42 | 69.83 | 68.87 | 68.97 | 122,476 | -0.41(-0.59%) |
Apr 12, 2022 | 70.26 | 70.39 | 69.32 | 69.38 | 300,352 | -0.44(-0.63%) |
Apr 11, 2022 | 69.60 | 69.90 | 69.16 | 69.83 | 81,787 | -0.68(-0.97%) |
Apr 08, 2022 | 70.44 | 70.68 | 69.91 | 70.51 | 213,036 | -0.05(-0.06%) |
Apr 07, 2022 | 70.66 | 71.05 | 70.15 | 70.55 | 136,307 | -0.67(-0.94%) |
Apr 06, 2022 | 71.46 | 71.90 | 70.45 | 71.22 | 121,490 | -1.00(-1.38%) |
Apr 05, 2022 | 73.29 | 73.29 | 72.07 | 72.22 | 119,123 | -1.36(-1.85%) |
Apr 04, 2022 | 73.83 | 73.90 | 73.29 | 73.58 | 107,707 | -0.28(-0.38%) |
Apr 01, 2022 | 72.64 | 74.40 | 72.27 | 73.86 | 155,093 | -0.01(-0.01%) |
Mar 31, 2022 | 74.19 | 75.26 | 73.50 | 73.87 | 203,957 | -0.12(-0.16%) |
Mar 30, 2022 | 73.26 | 74.29 | 73.25 | 73.99 | 163,239 | +0.78(+1.06%) |
Mar 29, 2022 | 73.35 | 73.90 | 73.18 | 73.21 | 161,896 | -0.47(-0.63%) |
Mar 28, 2022 | 73.48 | 74.07 | 73.32 | 73.67 | 62,407 | +0.51(+0.70%) |
Mar 25, 2022 | 73.42 | 73.69 | 72.74 | 73.16 | 65,375 | -0.94(-1.27%) |
Mar 24, 2022 | 74.83 | 75.01 | 74.10 | 74.10 | 149,617 | -1.44(-1.91%) |
Mar 23, 2022 | 73.85 | 75.54 | 73.85 | 75.54 | 101,953 | +2.34(+3.19%) |
Mar 22, 2022 | 73.64 | 74.07 | 73.03 | 73.21 | 52,427 | -0.76(-1.03%) |
Mar 21, 2022 | 74.53 | 74.95 | 73.86 | 73.97 | 64,513 | -1.59(-2.11%) |
Mar 18, 2022 | 75.48 | 76.23 | 75.10 | 75.56 | 37,613 | -0.35(-0.46%) |
Mar 17, 2022 | 74.72 | 76.03 | 74.29 | 75.91 | 79,443 | +1.68(+2.27%) |
Mar 16, 2022 | 74.38 | 74.96 | 73.19 | 74.23 | 152,095 | -0.13(-0.17%) |
Mar 15, 2022 | 76.37 | 76.44 | 74.35 | 74.35 | 116,383 | -1.84(-2.42%) |
Mar 14, 2022 | 76.92 | 76.92 | 76.14 | 76.20 | 109,477 | -1.72(-2.20%) |
Mar 11, 2022 | 77.01 | 77.97 | 77.01 | 77.91 | 49,269 | +1.49(+1.96%) |
Mar 10, 2022 | 76.40 | 76.79 | 76.42 | 127,592 | -1.10(-1.42%) | |
Mar 09, 2022 | 78.52 | 78.53 | 77.12 | 77.52 | 135,109 | -1.74(-2.20%) |
Mar 08, 2022 | 78.06 | 79.86 | 77.70 | 79.26 | 109,854 | +1.00(+1.28%) |
Mar 07, 2022 | 77.28 | 78.64 | 77.24 | 78.26 | 217,331 | +1.19(+1.54%) |
Mar 04, 2022 | 76.95 | 77.73 | 76.81 | 77.07 | 232,411 | +1.06(+1.40%) |
Mar 03, 2022 | 76.45 | 76.68 | 76.01 | 76.01 | 109,153 | +0.09(+0.12%) |
Mar 02, 2022 | 76.57 | 77.23 | 75.90 | 75.92 | 148,192 | -1.27(-1.65%) |
Mar 01, 2022 | 76.45 | 77.47 | 76.31 | 77.19 | 184,556 | +0.56(+0.74%) |
Feb 28, 2022 | 73.92 | 76.62 | 73.92 | 76.62 | 122,294 | +3.58(+4.90%) |
Feb 25, 2022 | 73.07 | 73.31 | 72.70 | 73.05 | 75,295 | +0.23(+0.32%) |
Feb 24, 2022 | 74.30 | 74.38 | 72.63 | 72.81 | 174,917 | +0.42(+0.58%) |
Feb 23, 2022 | 72.69 | 73.01 | 72.23 | 72.39 | 128,964 | -0.67(-0.92%) |
Feb 22, 2022 | 72.40 | 73.06 | 72.36 | 73.06 | 126,897 | +0.64(+0.89%) |
Feb 18, 2022 | 72.42 | 0 | +0.71(+1.00%) | |||
Feb 17, 2022 | 72.19 | 72.66 | 71.12 | 71.71 | 143,648 | -0.12(-0.16%) |
Feb 16, 2022 | 71.72 | 71.85 | 71.30 | 71.82 | 75,618 | +0.58(+0.81%) |
Feb 15, 2022 | 71.57 | 71.71 | 71.23 | 71.24 | 123,725 | -0.77(-1.07%) |
Feb 14, 2022 | 72.26 | 72.66 | 71.80 | 72.01 | 109,008 | -0.75(-1.03%) |
Feb 11, 2022 | 72.31 | 72.77 | 71.50 | 72.76 | 202,162 | +0.93(+1.29%) |
Feb 10, 2022 | 72.88 | 72.88 | 71.70 | 71.83 | 68,926 | -1.44(-1.96%) |
Feb 09, 2022 | 73.44 | 73.84 | 73.14 | 73.27 | 106,109 | +0.30(+0.42%) |
Feb 08, 2022 | 72.76 | 73.21 | 72.66 | 72.96 | 141,133 | -0.11(-0.15%) |
Feb 07, 2022 | 72.92 | 73.20 | 72.44 | 73.07 | 131,730 | +0.07(+0.10%) |
Feb 04, 2022 | 73.18 | 73.52 | 72.72 | 73.00 | 122,180 | -0.94(-1.27%) |
Feb 03, 2022 | 74.12 | 74.57 | 73.93 | 73.94 | 140,449 | -1.17(-1.56%) |
Feb 02, 2022 | 75.07 | 75.74 | 74.97 | 75.11 | 127,585 | -0.11(-0.14%) |