Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.33 | 73.77 | 70.82 | 71.99 | 3,176,467 | +0.59(+0.83%) |
Apr 28, 2022 | 68.03 | 71.87 | 67.61 | 71.40 | 4,401,048 | +0.56(+0.79%) |
Apr 27, 2022 | 70.49 | 71.28 | 70.11 | 70.84 | 2,329,212 | +0.30(+0.43%) |
Apr 26, 2022 | 72.06 | 72.23 | 70.36 | 70.54 | 1,918,166 | -2.19(-3.01%) |
Apr 25, 2022 | 72.97 | 73.25 | 71.87 | 72.73 | 1,827,860 | -1.20(-1.62%) |
Apr 22, 2022 | 76.56 | 76.58 | 73.83 | 73.93 | 2,075,932 | -3.14(-4.07%) |
Apr 21, 2022 | 78.07 | 79.00 | 76.81 | 77.07 | 1,756,160 | -1.11(-1.42%) |
Apr 20, 2022 | 76.46 | 78.21 | 76.03 | 78.18 | 1,505,437 | +1.90(+2.49%) |
Apr 19, 2022 | 75.15 | 76.79 | 74.79 | 76.28 | 1,447,277 | +1.10(+1.46%) |
Apr 18, 2022 | 76.11 | 76.40 | 74.37 | 75.18 | 1,205,435 | -1.15(-1.51%) |
Apr 14, 2022 | 77.18 | 78.14 | 75.59 | 76.33 | 4,911,891 | -0.56(-0.73%) |
Apr 13, 2022 | 76.03 | 77.03 | 75.46 | 76.89 | 1,942,895 | +0.39(+0.51%) |
Apr 12, 2022 | 76.48 | 78.27 | 76.30 | 76.50 | 2,089,145 | -0.02(-0.03%) |
Apr 11, 2022 | 79.76 | 79.91 | 76.36 | 76.52 | 1,424,336 | -3.47(-4.34%) |
Apr 08, 2022 | 79.75 | 80.49 | 78.88 | 79.99 | 1,659,148 | +0.52(+0.65%) |
Apr 07, 2022 | 77.94 | 79.99 | 77.64 | 79.47 | 2,080,741 | +1.13(+1.44%) |
Apr 06, 2022 | 77.31 | 78.50 | 76.95 | 78.34 | 1,559,392 | +0.68(+0.88%) |
Apr 05, 2022 | 75.95 | 77.87 | 75.82 | 77.66 | 1,841,425 | +1.56(+2.05%) |
Apr 04, 2022 | 74.98 | 76.39 | 74.51 | 76.10 | 1,746,266 | -0.83(-1.08%) |
Apr 01, 2022 | 76.91 | 77.07 | 75.14 | 76.93 | 2,030,937 | +0.11(+0.14%) |
Mar 31, 2022 | 76.53 | 78.14 | 75.78 | 76.82 | 1,936,957 | +0.15(+0.20%) |
Mar 30, 2022 | 75.92 | 76.69 | 75.60 | 76.67 | 1,987,744 | +0.75(+0.99%) |
Mar 29, 2022 | 76.56 | 76.97 | 75.76 | 75.92 | 1,219,902 | -0.08(-0.11%) |
Mar 28, 2022 | 76.16 | 76.29 | 75.17 | 76.00 | 1,036,503 | -0.05(-0.07%) |
Mar 25, 2022 | 75.65 | 76.05 | 75.12 | 76.05 | 916,670 | +0.86(+1.14%) |
Mar 24, 2022 | 75.34 | 75.63 | 74.05 | 75.19 | 1,261,395 | +0.15(+0.20%) |
Mar 23, 2022 | 75.95 | 76.16 | 74.39 | 75.04 | 1,650,305 | -1.12(-1.47%) |
Mar 22, 2022 | 75.66 | 76.28 | 75.66 | 76.16 | 1,252,662 | +0.37(+0.49%) |
Mar 21, 2022 | 74.68 | 76.12 | 74.68 | 75.79 | 1,680,834 | +0.88(+1.17%) |
Mar 18, 2022 | 74.08 | 75.00 | 73.56 | 74.91 | 2,800,056 | +1.01(+1.37%) |
Mar 17, 2022 | 72.37 | 74.07 | 71.02 | 73.90 | 1,407,781 | +1.52(+2.10%) |
Mar 16, 2022 | 71.13 | 72.40 | 70.78 | 72.38 | 1,132,336 | +1.42(+2.00%) |
Mar 15, 2022 | 70.04 | 70.97 | 69.29 | 70.96 | 1,241,480 | +1.37(+1.97%) |
Mar 14, 2022 | 69.68 | 71.40 | 69.32 | 69.59 | 1,630,803 | +0.15(+0.22%) |
Mar 11, 2022 | 70.76 | 71.34 | 69.38 | 69.44 | 1,283,202 | -0.84(-1.20%) |
Mar 10, 2022 | 70.22 | 70.44 | 69.55 | 70.28 | 839,915 | -0.88(-1.24%) |
Mar 09, 2022 | 70.43 | 71.46 | 69.86 | 71.16 | 1,233,247 | +1.46(+2.09%) |
Mar 08, 2022 | 71.32 | 71.76 | 69.50 | 69.70 | 1,825,817 | -1.95(-2.72%) |
Mar 07, 2022 | 72.41 | 72.72 | 70.89 | 71.65 | 1,623,937 | -0.57(-0.79%) |
Mar 04, 2022 | 70.69 | 72.52 | 70.26 | 72.22 | 1,378,247 | +1.32(+1.86%) |
Mar 03, 2022 | 71.49 | 71.94 | 70.66 | 70.90 | 1,788,284 | -0.10(-0.14%) |
Mar 02, 2022 | 70.72 | 71.75 | 70.45 | 71.00 | 1,431,321 | +0.12(+0.17%) |
Mar 01, 2022 | 71.12 | 72.06 | 70.27 | 70.88 | 1,312,460 | -0.29(-0.41%) |
Feb 28, 2022 | 72.24 | 72.35 | 69.93 | 71.17 | 3,155,455 | -1.22(-1.69%) |
Feb 25, 2022 | 71.53 | 72.69 | 70.82 | 72.39 | 2,182,526 | +1.28(+1.80%) |
Feb 24, 2022 | 68.71 | 71.24 | 68.71 | 71.11 | 1,301,814 | +0.24(+0.34%) |
Feb 23, 2022 | 70.63 | 71.79 | 70.55 | 70.87 | 1,142,335 | +0.34(+0.48%) |
Feb 22, 2022 | 70.25 | 70.80 | 69.90 | 70.53 | 1,136,398 | +0.48(+0.69%) |
Feb 18, 2022 | 70.05 | 0 | +0.17(+0.24%) | |||
Feb 17, 2022 | 70.84 | 71.35 | 69.77 | 69.88 | 873,360 | -1.16(-1.63%) |
Feb 16, 2022 | 70.57 | 71.36 | 70.05 | 71.04 | 1,260,521 | +0.42(+0.59%) |
Feb 15, 2022 | 70.82 | 71.67 | 70.01 | 70.62 | 1,679,175 | +0.31(+0.44%) |
Feb 14, 2022 | 71.71 | 71.92 | 69.89 | 70.31 | 1,690,552 | -1.68(-2.33%) |
Feb 11, 2022 | 73.06 | 73.70 | 71.72 | 71.99 | 1,379,847 | -1.18(-1.61%) |
Feb 10, 2022 | 73.48 | 74.40 | 72.93 | 73.17 | 1,459,356 | -1.09(-1.47%) |
Feb 09, 2022 | 74.59 | 75.59 | 73.63 | 74.26 | 1,433,372 | +0.22(+0.30%) |
Feb 08, 2022 | 73.18 | 74.25 | 72.77 | 74.04 | 1,561,961 | +0.86(+1.18%) |
Feb 07, 2022 | 74.76 | 74.76 | 73.03 | 73.18 | 1,332,750 | -1.56(-2.09%) |
Feb 04, 2022 | 73.50 | 74.97 | 72.86 | 74.74 | 1,950,592 | +1.38(+1.88%) |
Feb 03, 2022 | 70.50 | 73.36 | 3,945,230 | +1.20(+1.66%) | ||
Feb 02, 2022 | 70.49 | 72.48 | 70.49 | 72.16 | 2,290,142 | +1.63(+2.31%) |