Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.90 | 74.20 | 72.37 | 72.69 | 238,438 | -1.39(-1.88%) |
Apr 28, 2022 | 73.35 | 74.08 | 72.68 | 74.08 | 147,047 | +1.36(+1.87%) |
Apr 27, 2022 | 72.37 | 73.43 | 71.68 | 72.72 | 251,497 | +0.50(+0.69%) |
Apr 26, 2022 | 73.48 | 73.91 | 72.15 | 72.22 | 240,262 | -2.13(-2.86%) |
Apr 25, 2022 | 73.96 | 74.74 | 72.57 | 74.35 | 256,254 | +0.37(+0.50%) |
Apr 22, 2022 | 74.89 | 74.89 | 73.67 | 73.99 | 203,932 | -1.59(-2.11%) |
Apr 21, 2022 | 76.65 | 76.73 | 75.21 | 75.58 | 274,672 | -0.44(-0.58%) |
Apr 20, 2022 | 76.10 | 76.89 | 74.84 | 76.02 | 128,863 | +0.77(+1.03%) |
Apr 19, 2022 | 74.28 | 75.55 | 73.97 | 75.25 | 214,397 | +1.32(+1.78%) |
Apr 18, 2022 | 73.50 | 74.87 | 73.48 | 73.93 | 220,237 | +0.04(+0.05%) |
Apr 14, 2022 | 74.99 | 75.14 | 73.49 | 73.89 | 156,593 | -0.59(-0.80%) |
Apr 13, 2022 | 73.26 | 74.76 | 72.90 | 74.48 | 199,695 | +1.08(+1.48%) |
Apr 12, 2022 | 73.42 | 74.08 | 72.56 | 73.40 | 233,279 | +0.15(+0.21%) |
Apr 11, 2022 | 72.45 | 74.15 | 72.45 | 73.25 | 222,276 | +0.57(+0.78%) |
Apr 08, 2022 | 74.51 | 74.54 | 72.31 | 72.69 | 343,819 | -1.13(-1.53%) |
Apr 07, 2022 | 74.16 | 74.54 | 73.13 | 73.82 | 301,546 | -0.01(-0.01%) |
Apr 06, 2022 | 75.29 | 75.72 | 73.71 | 73.83 | 268,903 | -1.22(-1.62%) |
Apr 05, 2022 | 75.88 | 76.11 | 74.90 | 75.04 | 216,859 | -0.86(-1.13%) |
Apr 04, 2022 | 76.98 | 76.98 | 75.23 | 75.90 | 218,125 | -0.84(-1.09%) |
Apr 01, 2022 | 77.55 | 78.24 | 76.04 | 76.74 | 255,876 | -0.22(-0.28%) |
Mar 31, 2022 | 78.14 | 78.92 | 76.76 | 76.95 | 239,123 | -1.46(-1.86%) |
Mar 30, 2022 | 80.11 | 80.38 | 77.52 | 78.41 | 264,847 | -1.53(-1.91%) |
Mar 29, 2022 | 80.56 | 81.31 | 79.14 | 79.94 | 266,425 | +0.29(+0.37%) |
Mar 28, 2022 | 79.68 | 79.69 | 78.42 | 79.65 | 144,889 | -0.64(-0.80%) |
Mar 25, 2022 | 78.49 | 80.32 | 77.89 | 80.29 | 119,879 | +2.23(+2.86%) |
Mar 24, 2022 | 77.37 | 78.16 | 76.41 | 78.06 | 111,996 | +1.03(+1.34%) |
Mar 23, 2022 | 79.43 | 79.43 | 76.92 | 77.03 | 114,977 | -2.87(-3.60%) |
Mar 22, 2022 | 79.81 | 81.35 | 78.57 | 79.90 | 163,966 | +0.88(+1.11%) |
Mar 21, 2022 | 80.90 | 81.62 | 78.23 | 79.02 | 256,220 | -1.98(-2.45%) |
Mar 18, 2022 | 78.87 | 81.19 | 76.72 | 81.00 | 714,008 | +2.01(+2.55%) |
Mar 17, 2022 | 79.49 | 79.49 | 77.98 | 78.99 | 132,761 | -1.25(-1.55%) |
Mar 16, 2022 | 79.27 | 80.63 | 78.33 | 80.24 | 222,077 | +1.76(+2.24%) |
Mar 15, 2022 | 79.49 | 79.77 | 77.34 | 78.48 | 181,266 | -0.41(-0.52%) |
Mar 14, 2022 | 80.04 | 80.70 | 78.38 | 78.89 | 195,227 | -0.23(-0.30%) |
Mar 11, 2022 | 78.64 | 79.92 | 78.07 | 79.12 | 159,948 | +0.63(+0.80%) |
Mar 10, 2022 | 76.71 | 78.60 | 76.36 | 78.50 | 118,398 | +0.69(+0.89%) |
Mar 09, 2022 | 76.77 | 78.54 | 76.77 | 77.80 | 189,180 | +1.72(+2.26%) |
Mar 08, 2022 | 76.96 | 78.52 | 75.57 | 76.08 | 255,906 | -0.40(-0.53%) |
Mar 07, 2022 | 77.65 | 78.08 | 76.12 | 76.48 | 215,761 | -1.51(-1.93%) |
Mar 04, 2022 | 78.47 | 79.46 | 77.03 | 77.99 | 152,587 | -1.83(-2.29%) |
Mar 03, 2022 | 79.99 | 79.99 | 78.84 | 79.82 | 160,663 | +0.06(+0.07%) |
Mar 02, 2022 | 77.30 | 80.26 | 77.26 | 79.76 | 161,872 | +3.19(+4.17%) |
Mar 01, 2022 | 79.94 | 80.29 | 75.85 | 76.57 | 265,904 | -3.96(-4.92%) |
Feb 28, 2022 | 79.05 | 81.09 | 79.05 | 80.53 | 218,635 | +0.07(+0.09%) |
Feb 25, 2022 | 77.64 | 81.02 | 78.60 | 80.45 | 192,038 | +3.30(+4.27%) |
Feb 24, 2022 | 76.03 | 77.36 | 74.49 | 77.16 | 234,467 | -1.21(-1.54%) |
Feb 23, 2022 | 78.88 | 79.67 | 78.08 | 78.36 | 195,161 | -0.68(-0.86%) |
Feb 22, 2022 | 79.23 | 79.88 | 78.58 | 79.05 | 171,417 | -0.75(-0.94%) |
Feb 18, 2022 | 79.80 | 0 | +0.42(+0.53%) | |||
Feb 17, 2022 | 79.83 | 80.08 | 78.51 | 79.38 | 188,828 | -1.10(-1.36%) |
Feb 16, 2022 | 81.00 | 81.73 | 80.35 | 80.47 | 167,294 | -1.24(-1.51%) |
Feb 15, 2022 | 80.52 | 81.82 | 80.34 | 81.71 | 200,289 | +2.26(+2.84%) |
Feb 14, 2022 | 80.41 | 81.27 | 79.09 | 79.45 | 203,182 | -0.27(-0.34%) |
Feb 11, 2022 | 79.84 | 81.54 | 78.73 | 79.72 | 225,891 | -0.31(-0.39%) |
Feb 10, 2022 | 80.05 | 81.24 | 79.40 | 80.03 | 227,114 | -0.21(-0.26%) |
Feb 09, 2022 | 81.72 | 82.37 | 79.70 | 80.24 | 151,633 | -1.65(-2.01%) |
Feb 08, 2022 | 80.03 | 81.92 | 79.97 | 81.88 | 205,922 | +2.35(+2.95%) |
Feb 07, 2022 | 79.36 | 79.99 | 78.64 | 79.53 | 125,799 | +0.16(+0.20%) |
Feb 04, 2022 | 77.83 | 79.80 | 77.48 | 79.38 | 138,314 | +1.95(+2.52%) |
Feb 03, 2022 | 77.83 | 77.43 | 110,354 | -0.53(-0.68%) | ||
Feb 02, 2022 | 78.64 | 78.78 | 77.05 | 77.96 | 190,646 | -0.83(-1.06%) |