Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.69 | 74.69 | 73.27 | 73.99 | 167,535 | -0.63(-0.84%) |
Apr 28, 2022 | 74.30 | 74.98 | 73.53 | 74.62 | 87,728 | +0.44(+0.59%) |
Apr 27, 2022 | 75.53 | 76.10 | 73.96 | 74.18 | 138,189 | -1.23(-1.63%) |
Apr 26, 2022 | 75.82 | 76.70 | 75.17 | 75.41 | 75,647 | -0.86(-1.13%) |
Apr 25, 2022 | 77.63 | 77.92 | 75.19 | 76.27 | 89,082 | -1.30(-1.68%) |
Apr 22, 2022 | 78.60 | 78.60 | 77.32 | 77.57 | 51,807 | -0.92(-1.17%) |
Apr 21, 2022 | 79.26 | 79.59 | 78.13 | 78.49 | 73,620 | -0.93(-1.17%) |
Apr 20, 2022 | 78.47 | 79.81 | 78.26 | 79.43 | 50,424 | +1.29(+1.65%) |
Apr 19, 2022 | 77.84 | 78.34 | 77.59 | 78.13 | 53,196 | +0.39(+0.50%) |
Apr 18, 2022 | 78.25 | 78.53 | 77.20 | 77.74 | 68,215 | -0.74(-0.94%) |
Apr 14, 2022 | 78.70 | 79.46 | 78.30 | 78.49 | 64,755 | +0.05(+0.06%) |
Apr 13, 2022 | 78.91 | 79.39 | 78.30 | 78.44 | 63,736 | -0.67(-0.85%) |
Apr 12, 2022 | 78.68 | 79.32 | 78.23 | 79.11 | 58,645 | +0.66(+0.84%) |
Apr 11, 2022 | 79.10 | 79.67 | 78.27 | 78.46 | 49,010 | -0.74(-0.94%) |
Apr 08, 2022 | 79.49 | 80.05 | 78.95 | 79.20 | 71,605 | -0.09(-0.11%) |
Apr 07, 2022 | 80.34 | 80.73 | 78.63 | 79.28 | 105,051 | -0.73(-0.91%) |
Apr 06, 2022 | 78.09 | 80.56 | 78.09 | 80.02 | 107,746 | +1.60(+2.04%) |
Apr 05, 2022 | 77.34 | 79.17 | 77.34 | 78.42 | 148,775 | +1.06(+1.38%) |
Apr 04, 2022 | 77.36 | 77.49 | 75.77 | 77.35 | 93,927 | -0.01(-0.01%) |
Apr 01, 2022 | 75.87 | 77.64 | 75.87 | 77.36 | 112,885 | +1.55(+2.04%) |
Mar 31, 2022 | 75.58 | 76.39 | 75.48 | 75.82 | 134,505 | +0.02(+0.03%) |
Mar 30, 2022 | 76.00 | 76.64 | 75.26 | 75.80 | 75,368 | -0.44(-0.57%) |
Mar 29, 2022 | 75.93 | 76.37 | 75.65 | 76.23 | 102,671 | +0.53(+0.70%) |
Mar 28, 2022 | 74.11 | 75.83 | 73.74 | 75.70 | 111,333 | +1.11(+1.49%) |
Mar 25, 2022 | 73.64 | 74.75 | 73.35 | 74.59 | 67,754 | +1.43(+1.95%) |
Mar 24, 2022 | 72.84 | 73.46 | 72.64 | 73.16 | 84,129 | +0.52(+0.72%) |
Mar 23, 2022 | 72.63 | 72.84 | 71.82 | 72.64 | 164,554 | -0.24(-0.33%) |
Mar 22, 2022 | 74.94 | 74.94 | 72.44 | 72.88 | 136,866 | -1.62(-2.17%) |
Mar 21, 2022 | 73.78 | 74.80 | 73.57 | 74.49 | 203,707 | +0.37(+0.50%) |
Mar 18, 2022 | 73.32 | 74.33 | 71.56 | 74.12 | 386,426 | +0.93(+1.27%) |
Mar 17, 2022 | 73.02 | 74.09 | 72.95 | 73.19 | 55,907 | -0.11(-0.16%) |
Mar 16, 2022 | 73.63 | 73.87 | 72.35 | 73.31 | 137,027 | -0.30(-0.41%) |
Mar 15, 2022 | 72.54 | 73.72 | 72.38 | 73.61 | 108,466 | +1.51(+2.10%) |
Mar 14, 2022 | 72.31 | 72.42 | 71.16 | 72.10 | 82,945 | +0.26(+0.36%) |
Mar 11, 2022 | 71.86 | 72.88 | 71.45 | 71.84 | 94,665 | +0.45(+0.63%) |
Mar 10, 2022 | 70.51 | 71.49 | 69.98 | 71.40 | 57,931 | +0.12(+0.17%) |
Mar 09, 2022 | 72.64 | 72.64 | 71.17 | 71.27 | 84,531 | -0.82(-1.13%) |
Mar 08, 2022 | 72.78 | 72.81 | 70.55 | 72.09 | 161,511 | -0.79(-1.08%) |
Mar 07, 2022 | 72.09 | 73.45 | 71.28 | 72.88 | 82,301 | +0.80(+1.11%) |
Mar 04, 2022 | 69.16 | 72.23 | 69.16 | 72.08 | 61,928 | +2.56(+3.68%) |
Mar 03, 2022 | 68.07 | 69.61 | 68.04 | 69.53 | 72,157 | +1.78(+2.62%) |
Mar 02, 2022 | 66.90 | 68.27 | 65.78 | 67.75 | 61,237 | +1.27(+1.92%) |
Mar 01, 2022 | 68.40 | 68.94 | 66.06 | 66.47 | 85,594 | -1.96(-2.86%) |
Feb 28, 2022 | 68.80 | 69.30 | 67.84 | 68.43 | 123,834 | -0.71(-1.02%) |
Feb 25, 2022 | 66.63 | 69.27 | 67.81 | 69.14 | 92,696 | +2.65(+3.98%) |
Feb 24, 2022 | 67.11 | 67.78 | 65.68 | 66.49 | 129,951 | -1.18(-1.75%) |
Feb 23, 2022 | 68.08 | 68.50 | 67.25 | 67.67 | 95,078 | -0.60(-0.89%) |
Feb 22, 2022 | 68.05 | 68.96 | 67.62 | 68.28 | 65,680 | -0.21(-0.30%) |
Feb 18, 2022 | 68.49 | 0 | +0.17(+0.25%) | |||
Feb 17, 2022 | 68.16 | 68.84 | 67.34 | 68.32 | 75,830 | +0.23(+0.33%) |
Feb 16, 2022 | 67.89 | 68.22 | 67.42 | 68.09 | 60,688 | +0.40(+0.59%) |
Feb 15, 2022 | 68.67 | 68.80 | 67.47 | 67.69 | 57,278 | -0.68(-1.00%) |
Feb 14, 2022 | 69.11 | 69.11 | 67.56 | 68.37 | 88,865 | -0.61(-0.89%) |
Feb 11, 2022 | 69.20 | 70.14 | 68.85 | 68.99 | 48,532 | -0.11(-0.16%) |
Feb 10, 2022 | 70.42 | 70.60 | 68.89 | 69.10 | 80,255 | -1.91(-2.69%) |
Feb 09, 2022 | 71.47 | 71.58 | 70.59 | 71.01 | 72,812 | -0.18(-0.25%) |
Feb 08, 2022 | 71.90 | 71.90 | 71.05 | 71.19 | 51,846 | +0.11(+0.16%) |
Feb 07, 2022 | 70.56 | 71.23 | 70.05 | 71.08 | 80,838 | +0.22(+0.31%) |
Feb 04, 2022 | 71.51 | 71.99 | 70.00 | 70.86 | 65,091 | -0.86(-1.20%) |
Feb 03, 2022 | 71.80 | 71.57 | 71.72 | 60,357 | -0.27(-0.38%) | |
Feb 02, 2022 | 71.44 | 72.18 | 71.40 | 71.99 | 87,409 | +0.24(+0.33%) |