Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.46 | 74.43 | 70.96 | 71.22 | 117,083 | -2.67(-3.61%) |
Apr 28, 2022 | 73.47 | 74.24 | 71.96 | 73.89 | 80,605 | +1.39(+1.92%) |
Apr 27, 2022 | 72.06 | 73.31 | 72.04 | 72.49 | 103,566 | +0.50(+0.70%) |
Apr 26, 2022 | 74.57 | 76.18 | 71.64 | 71.99 | 96,432 | -3.34(-4.43%) |
Apr 25, 2022 | 74.99 | 75.71 | 73.47 | 75.33 | 93,067 | +0.15(+0.19%) |
Apr 22, 2022 | 76.99 | 76.99 | 75.09 | 75.18 | 101,147 | -1.70(-2.21%) |
Apr 21, 2022 | 78.50 | 80.20 | 76.76 | 76.88 | 116,170 | -2.57(-3.23%) |
Apr 20, 2022 | 78.87 | 79.87 | 78.64 | 79.44 | 113,083 | +1.15(+1.46%) |
Apr 19, 2022 | 75.07 | 78.30 | 75.07 | 78.30 | 106,932 | +3.16(+4.21%) |
Apr 18, 2022 | 75.16 | 75.63 | 74.47 | 75.13 | 82,105 | -0.53(-0.70%) |
Apr 14, 2022 | 78.09 | 78.10 | 75.28 | 75.67 | 83,086 | -2.38(-3.05%) |
Apr 13, 2022 | 77.45 | 78.20 | 76.80 | 78.05 | 107,947 | +0.25(+0.32%) |
Apr 12, 2022 | 79.05 | 79.75 | 77.72 | 77.80 | 138,814 | -0.23(-0.29%) |
Apr 11, 2022 | 78.93 | 79.12 | 76.61 | 78.03 | 102,313 | -0.79(-1.00%) |
Apr 08, 2022 | 80.39 | 80.39 | 78.54 | 78.82 | 110,767 | -1.39(-1.74%) |
Apr 07, 2022 | 80.14 | 80.61 | 79.33 | 80.21 | 180,301 | -0.14(-0.17%) |
Apr 06, 2022 | 79.33 | 80.70 | 78.90 | 80.35 | 155,030 | +0.65(+0.82%) |
Apr 05, 2022 | 80.25 | 80.86 | 79.22 | 79.70 | 86,907 | -0.50(-0.63%) |
Apr 04, 2022 | 80.62 | 80.73 | 80.06 | 80.20 | 86,959 | -0.19(-0.24%) |
Apr 01, 2022 | 79.11 | 80.56 | 79.11 | 80.40 | 86,071 | +1.66(+2.11%) |
Mar 31, 2022 | 78.31 | 79.73 | 78.31 | 78.74 | 126,567 | -0.14(-0.17%) |
Mar 30, 2022 | 79.61 | 80.12 | 78.44 | 78.87 | 101,335 | -0.54(-0.68%) |
Mar 29, 2022 | 78.48 | 79.66 | 78.48 | 79.42 | 87,077 | +1.85(+2.39%) |
Mar 28, 2022 | 76.73 | 77.56 | 75.91 | 77.56 | 82,639 | +0.86(+1.12%) |
Mar 25, 2022 | 75.72 | 77.07 | 75.72 | 76.70 | 79,182 | +1.22(+1.62%) |
Mar 24, 2022 | 75.52 | 75.52 | 74.90 | 75.48 | 45,367 | +0.30(+0.40%) |
Mar 23, 2022 | 75.60 | 75.89 | 74.74 | 75.18 | 80,615 | -1.25(-1.63%) |
Mar 22, 2022 | 75.79 | 76.91 | 75.70 | 76.43 | 100,772 | +1.14(+1.51%) |
Mar 21, 2022 | 75.34 | 76.43 | 75.02 | 75.29 | 104,980 | -0.63(-0.83%) |
Mar 18, 2022 | 74.22 | 75.94 | 73.71 | 75.92 | 268,153 | +1.93(+2.61%) |
Mar 17, 2022 | 73.63 | 74.24 | 73.11 | 73.99 | 71,061 | -0.09(-0.12%) |
Mar 16, 2022 | 72.29 | 74.21 | 72.02 | 74.08 | 110,380 | +2.72(+3.82%) |
Mar 15, 2022 | 71.00 | 71.93 | 70.58 | 71.36 | 48,920 | +0.36(+0.50%) |
Mar 14, 2022 | 71.42 | 72.57 | 70.65 | 71.00 | 87,999 | -0.15(-0.21%) |
Mar 11, 2022 | 71.77 | 72.20 | 70.57 | 71.15 | 80,693 | -0.14(-0.19%) |
Mar 10, 2022 | 70.17 | 71.37 | 69.94 | 71.28 | 77,856 | -0.15(-0.21%) |
Mar 09, 2022 | 71.29 | 71.94 | 70.81 | 71.43 | 68,517 | +1.76(+2.53%) |
Mar 08, 2022 | 69.86 | 71.07 | 68.92 | 69.67 | 105,885 | +0.25(+0.36%) |
Mar 07, 2022 | 71.18 | 71.18 | 69.42 | 69.42 | 92,299 | -2.09(-2.92%) |
Mar 04, 2022 | 71.54 | 72.34 | 70.77 | 71.51 | 73,637 | -1.11(-1.53%) |
Mar 03, 2022 | 74.23 | 74.23 | 72.02 | 72.62 | 94,344 | -1.32(-1.79%) |
Mar 02, 2022 | 72.50 | 74.53 | 72.09 | 73.94 | 95,295 | +2.21(+3.08%) |
Mar 01, 2022 | 73.86 | 74.49 | 71.23 | 71.73 | 116,544 | -2.25(-3.04%) |
Feb 28, 2022 | 72.59 | 74.36 | 72.09 | 73.98 | 145,114 | +0.45(+0.61%) |
Feb 25, 2022 | 71.80 | 73.64 | 72.00 | 73.53 | 95,609 | +2.47(+3.47%) |
Feb 24, 2022 | 70.10 | 71.14 | 69.26 | 71.07 | 133,304 | -0.67(-0.94%) |
Feb 23, 2022 | 73.41 | 73.41 | 71.66 | 71.74 | 82,609 | -0.78(-1.08%) |
Feb 22, 2022 | 72.60 | 73.20 | 71.99 | 72.52 | 82,569 | -0.15(-0.20%) |
Feb 18, 2022 | 72.67 | 0 | +0.52(+0.72%) | |||
Feb 17, 2022 | 73.91 | 74.12 | 72.10 | 72.15 | 62,271 | -2.64(-3.53%) |
Feb 16, 2022 | 73.80 | 75.13 | 73.49 | 74.79 | 85,122 | +0.30(+0.40%) |
Feb 15, 2022 | 73.87 | 74.73 | 73.87 | 74.49 | 73,938 | +1.58(+2.17%) |
Feb 14, 2022 | 73.42 | 73.76 | 71.96 | 72.90 | 86,886 | -0.61(-0.83%) |
Feb 11, 2022 | 74.94 | 75.13 | 73.10 | 73.51 | 89,876 | -1.17(-1.57%) |
Feb 10, 2022 | 74.82 | 75.88 | 74.27 | 74.69 | 166,212 | -1.58(-2.07%) |
Feb 09, 2022 | 75.96 | 76.48 | 75.34 | 76.26 | 153,298 | +1.56(+2.08%) |
Feb 08, 2022 | 73.36 | 75.08 | 73.36 | 74.71 | 118,544 | +1.36(+1.85%) |
Feb 07, 2022 | 72.92 | 73.92 | 72.86 | 73.35 | 87,751 | +0.43(+0.59%) |
Feb 04, 2022 | 72.83 | 73.76 | 72.10 | 72.92 | 113,116 | -0.02(-0.03%) |
Feb 03, 2022 | 73.56 | 72.94 | 143,603 | -1.34(-1.80%) | ||
Feb 02, 2022 | 75.19 | 75.89 | 73.79 | 74.28 | 183,120 | -2.02(-2.65%) |