Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.68 | 71.86 | 68.60 | 69.08 | 2,119,712 | -2.79(-3.89%) |
Apr 28, 2022 | 69.66 | 72.34 | 68.14 | 71.88 | 2,122,363 | +5.32(+7.99%) |
Apr 27, 2022 | 66.25 | 67.57 | 65.98 | 66.56 | 1,259,541 | +0.19(+0.29%) |
Apr 26, 2022 | 67.78 | 68.20 | 66.32 | 66.37 | 1,101,333 | -1.80(-2.63%) |
Apr 25, 2022 | 67.18 | 68.22 | 65.21 | 68.16 | 1,742,623 | +0.44(+0.65%) |
Apr 22, 2022 | 68.38 | 68.86 | 67.60 | 67.73 | 1,100,368 | -1.22(-1.77%) |
Apr 21, 2022 | 71.83 | 72.45 | 68.60 | 68.94 | 1,216,770 | -2.05(-2.88%) |
Apr 20, 2022 | 70.51 | 71.74 | 70.36 | 70.99 | 886,811 | +1.07(+1.53%) |
Apr 19, 2022 | 68.68 | 70.09 | 68.63 | 69.92 | 822,246 | +1.59(+2.32%) |
Apr 18, 2022 | 68.45 | 69.47 | 67.91 | 68.33 | 1,213,992 | -0.15(-0.22%) |
Apr 14, 2022 | 69.32 | 69.81 | 68.31 | 68.48 | 1,086,323 | -0.55(-0.79%) |
Apr 13, 2022 | 67.76 | 69.14 | 67.76 | 69.03 | 1,268,907 | +1.52(+2.25%) |
Apr 12, 2022 | 67.76 | 68.95 | 67.27 | 67.52 | 1,088,801 | -0.15(-0.22%) |
Apr 11, 2022 | 68.13 | 69.06 | 67.56 | 67.67 | 972,147 | -0.46(-0.67%) |
Apr 08, 2022 | 69.48 | 70.21 | 67.87 | 68.12 | 1,295,639 | -1.61(-2.30%) |
Apr 07, 2022 | 70.03 | 70.25 | 69.15 | 69.73 | 1,334,473 | -0.48(-0.68%) |
Apr 06, 2022 | 70.04 | 70.74 | 69.17 | 70.21 | 1,313,956 | -0.49(-0.69%) |
Apr 05, 2022 | 71.83 | 72.70 | 70.59 | 70.70 | 1,057,783 | -1.57(-2.17%) |
Apr 04, 2022 | 72.82 | 72.96 | 71.91 | 72.26 | 968,869 | -0.59(-0.81%) |
Apr 01, 2022 | 74.81 | 74.81 | 71.95 | 72.85 | 1,577,264 | -1.35(-1.81%) |
Mar 31, 2022 | 74.77 | 75.29 | 74.06 | 74.20 | 1,514,285 | -0.82(-1.09%) |
Mar 30, 2022 | 75.64 | 75.93 | 74.52 | 75.02 | 997,862 | -0.81(-1.07%) |
Mar 29, 2022 | 75.00 | 75.90 | 74.24 | 75.83 | 1,517,614 | +1.28(+1.71%) |
Mar 28, 2022 | 74.91 | 75.28 | 74.02 | 74.55 | 952,820 | -0.48(-0.64%) |
Mar 25, 2022 | 74.77 | 75.49 | 74.47 | 75.03 | 651,984 | +0.55(+0.74%) |
Mar 24, 2022 | 73.58 | 74.66 | 73.06 | 74.48 | 980,464 | +1.07(+1.45%) |
Mar 23, 2022 | 74.23 | 74.82 | 73.19 | 73.41 | 805,153 | -1.50(-2.00%) |
Mar 22, 2022 | 75.58 | 75.72 | 74.17 | 74.91 | 1,110,754 | -0.20(-0.27%) |
Mar 21, 2022 | 74.76 | 75.77 | 73.99 | 75.11 | 1,195,976 | +0.14(+0.19%) |
Mar 18, 2022 | 74.87 | 75.46 | 73.75 | 74.97 | 2,371,145 | +0.02(+0.03%) |
Mar 17, 2022 | 72.88 | 74.97 | 72.73 | 74.95 | 1,333,149 | +1.55(+2.11%) |
Mar 16, 2022 | 71.83 | 73.92 | 71.76 | 73.40 | 1,459,794 | +1.78(+2.48%) |
Mar 15, 2022 | 70.43 | 71.92 | 69.85 | 71.63 | 843,093 | +1.91(+2.73%) |
Mar 14, 2022 | 70.18 | 70.40 | 69.18 | 69.72 | 901,357 | +0.70(+1.01%) |
Mar 11, 2022 | 70.23 | 70.71 | 68.94 | 69.02 | 960,144 | -0.37(-0.53%) |
Mar 10, 2022 | 68.37 | 69.56 | 69.39 | 812,757 | -0.45(-0.64%) | |
Mar 09, 2022 | 68.65 | 70.58 | 68.34 | 69.84 | 1,421,825 | +2.42(+3.59%) |
Mar 08, 2022 | 68.33 | 69.88 | 67.22 | 67.42 | 1,656,313 | -0.38(-0.56%) |
Mar 07, 2022 | 71.14 | 71.73 | 67.71 | 67.80 | 1,410,434 | -3.24(-4.56%) |
Mar 04, 2022 | 71.14 | 71.48 | 69.47 | 71.04 | 925,358 | -1.12(-1.55%) |
Mar 03, 2022 | 73.65 | 73.77 | 71.47 | 72.15 | 1,152,435 | -0.82(-1.12%) |
Mar 02, 2022 | 71.53 | 73.28 | 71.06 | 72.97 | 1,398,046 | +2.34(+3.31%) |
Mar 01, 2022 | 72.55 | 72.55 | 69.47 | 70.64 | 1,336,718 | -2.05(-2.82%) |
Feb 28, 2022 | 70.84 | 72.96 | 70.21 | 72.68 | 1,979,610 | +1.64(+2.31%) |
Feb 25, 2022 | 69.06 | 71.38 | 69.71 | 71.04 | 1,123,698 | +1.97(+2.85%) |
Feb 24, 2022 | 66.42 | 69.33 | 65.58 | 69.08 | 1,568,867 | +0.93(+1.37%) |
Feb 23, 2022 | 68.48 | 69.20 | 68.10 | 68.14 | 1,949,774 | +0.50(+0.73%) |
Feb 22, 2022 | 69.36 | 69.44 | 67.17 | 67.64 | 1,766,868 | -1.45(-2.10%) |
Feb 18, 2022 | 69.10 | 0 | -0.59(-0.84%) | |||
Feb 17, 2022 | 71.16 | 71.26 | 69.46 | 69.68 | 851,549 | -2.08(-2.89%) |
Feb 16, 2022 | 69.72 | 71.92 | 69.72 | 71.76 | 1,696,670 | +1.65(+2.35%) |
Feb 15, 2022 | 69.10 | 70.56 | 68.94 | 70.11 | 1,072,748 | +1.97(+2.89%) |
Feb 14, 2022 | 69.22 | 69.77 | 67.40 | 68.14 | 1,256,131 | -1.14(-1.65%) |
Feb 11, 2022 | 70.30 | 71.34 | 68.22 | 69.28 | 2,088,377 | -0.90(-1.29%) |
Feb 10, 2022 | 69.78 | 72.33 | 69.78 | 70.19 | 1,582,579 | -0.96(-1.35%) |
Feb 09, 2022 | 69.37 | 71.50 | 68.83 | 71.15 | 1,384,043 | +2.53(+3.69%) |
Feb 08, 2022 | 67.46 | 68.67 | 66.92 | 68.62 | 1,042,809 | +1.56(+2.33%) |
Feb 07, 2022 | 67.07 | 67.73 | 66.48 | 67.06 | 936,206 | +0.23(+0.34%) |
Feb 04, 2022 | 67.18 | 67.73 | 65.55 | 66.83 | 805,642 | -0.86(-1.28%) |
Feb 03, 2022 | 68.68 | 67.55 | 67.69 | 1,115,198 | -1.65(-2.38%) | |
Feb 02, 2022 | 67.97 | 69.59 | 67.92 | 69.34 | 1,222,957 | +0.89(+1.31%) |