Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.69 | 71.87 | 68.62 | 69.10 | 2,119,219 | -2.79(-3.89%) |
Apr 28, 2022 | 69.68 | 72.36 | 68.16 | 71.89 | 2,121,869 | +5.32(+7.99%) |
Apr 27, 2022 | 66.26 | 67.58 | 66.00 | 66.57 | 1,259,248 | +0.19(+0.29%) |
Apr 26, 2022 | 67.79 | 68.22 | 66.33 | 66.38 | 1,101,077 | -1.80(-2.63%) |
Apr 25, 2022 | 67.19 | 68.24 | 65.23 | 68.18 | 1,742,218 | +0.44(+0.65%) |
Apr 22, 2022 | 68.40 | 68.88 | 67.61 | 67.74 | 1,100,112 | -1.22(-1.77%) |
Apr 21, 2022 | 71.84 | 72.47 | 68.62 | 68.96 | 1,216,487 | -2.05(-2.88%) |
Apr 20, 2022 | 70.52 | 71.75 | 70.38 | 71.00 | 886,605 | +1.07(+1.53%) |
Apr 19, 2022 | 68.70 | 70.11 | 68.64 | 69.94 | 822,055 | +1.59(+2.32%) |
Apr 18, 2022 | 68.47 | 69.49 | 67.93 | 68.35 | 1,213,709 | -0.15(-0.22%) |
Apr 14, 2022 | 69.34 | 69.83 | 68.33 | 68.50 | 1,086,070 | -0.55(-0.79%) |
Apr 13, 2022 | 67.77 | 69.16 | 67.77 | 69.05 | 1,268,612 | +1.52(+2.25%) |
Apr 12, 2022 | 67.77 | 68.97 | 67.29 | 67.53 | 1,088,548 | -0.15(-0.22%) |
Apr 11, 2022 | 68.15 | 69.08 | 67.58 | 67.68 | 971,921 | -0.46(-0.67%) |
Apr 08, 2022 | 69.50 | 70.23 | 67.89 | 68.14 | 1,295,338 | -1.61(-2.30%) |
Apr 07, 2022 | 70.05 | 70.27 | 69.17 | 69.75 | 1,334,163 | -0.48(-0.68%) |
Apr 06, 2022 | 70.06 | 70.75 | 69.19 | 70.23 | 1,313,651 | -0.49(-0.69%) |
Apr 05, 2022 | 71.84 | 72.72 | 70.61 | 70.71 | 1,057,537 | -1.57(-2.17%) |
Apr 04, 2022 | 72.84 | 72.98 | 71.92 | 72.28 | 968,644 | -0.59(-0.81%) |
Apr 01, 2022 | 74.83 | 74.83 | 71.97 | 72.87 | 1,576,897 | -1.35(-1.81%) |
Mar 31, 2022 | 74.79 | 75.30 | 74.08 | 74.22 | 1,513,933 | -0.82(-1.09%) |
Mar 30, 2022 | 75.65 | 75.94 | 74.54 | 75.03 | 997,630 | -0.81(-1.07%) |
Mar 29, 2022 | 75.02 | 75.91 | 74.26 | 75.84 | 1,517,261 | +1.28(+1.71%) |
Mar 28, 2022 | 74.93 | 75.29 | 74.04 | 74.57 | 952,599 | -0.48(-0.64%) |
Mar 25, 2022 | 74.79 | 75.50 | 74.49 | 75.05 | 651,833 | +0.55(+0.74%) |
Mar 24, 2022 | 73.60 | 74.68 | 73.08 | 74.50 | 980,236 | +1.07(+1.45%) |
Mar 23, 2022 | 74.25 | 74.84 | 73.21 | 73.43 | 804,966 | -1.50(-2.00%) |
Mar 22, 2022 | 75.59 | 75.73 | 74.19 | 74.93 | 1,110,496 | -0.20(-0.27%) |
Mar 21, 2022 | 74.78 | 75.78 | 74.01 | 75.12 | 1,195,698 | +0.14(+0.19%) |
Mar 18, 2022 | 74.89 | 75.47 | 73.77 | 74.99 | 2,370,594 | +0.02(+0.03%) |
Mar 17, 2022 | 72.90 | 74.99 | 72.75 | 74.97 | 1,332,839 | +1.55(+2.11%) |
Mar 16, 2022 | 71.84 | 73.94 | 71.77 | 73.42 | 1,459,455 | +1.78(+2.48%) |
Mar 15, 2022 | 70.45 | 71.93 | 69.87 | 71.64 | 842,897 | +1.91(+2.73%) |
Mar 14, 2022 | 70.20 | 70.42 | 69.20 | 69.74 | 901,148 | +0.70(+1.01%) |
Mar 11, 2022 | 70.25 | 70.72 | 68.96 | 69.04 | 959,921 | -0.37(-0.53%) |
Mar 10, 2022 | 68.39 | 69.58 | 69.41 | 812,568 | -0.45(-0.64%) | |
Mar 09, 2022 | 68.67 | 70.59 | 68.36 | 69.86 | 1,421,494 | +2.42(+3.59%) |
Mar 08, 2022 | 68.35 | 69.90 | 67.23 | 67.43 | 1,655,928 | -0.38(-0.56%) |
Mar 07, 2022 | 71.15 | 71.75 | 67.72 | 67.81 | 1,410,106 | -3.24(-4.56%) |
Mar 04, 2022 | 71.15 | 71.49 | 69.49 | 71.05 | 925,143 | -1.12(-1.55%) |
Mar 03, 2022 | 73.67 | 73.79 | 71.48 | 72.17 | 1,152,167 | -0.82(-1.12%) |
Mar 02, 2022 | 71.55 | 73.30 | 71.08 | 72.99 | 1,397,721 | +2.34(+3.31%) |
Mar 01, 2022 | 72.57 | 72.57 | 69.49 | 70.65 | 1,336,407 | -2.05(-2.82%) |
Feb 28, 2022 | 70.86 | 72.98 | 70.22 | 72.70 | 1,979,149 | +1.64(+2.31%) |
Feb 25, 2022 | 69.07 | 71.40 | 69.73 | 71.06 | 1,123,436 | +1.97(+2.85%) |
Feb 24, 2022 | 66.44 | 69.35 | 65.59 | 69.09 | 1,568,502 | +0.93(+1.37%) |
Feb 23, 2022 | 68.50 | 69.22 | 68.12 | 68.16 | 1,949,320 | +0.50(+0.73%) |
Feb 22, 2022 | 69.38 | 69.45 | 67.18 | 67.66 | 1,766,457 | -1.45(-2.10%) |
Feb 18, 2022 | 69.11 | 0 | -0.59(-0.84%) | |||
Feb 17, 2022 | 71.18 | 71.28 | 69.48 | 69.70 | 851,351 | -2.08(-2.89%) |
Feb 16, 2022 | 69.74 | 71.93 | 69.74 | 71.78 | 1,696,275 | +1.65(+2.35%) |
Feb 15, 2022 | 69.11 | 70.58 | 68.95 | 70.13 | 1,072,498 | +1.97(+2.89%) |
Feb 14, 2022 | 69.24 | 69.79 | 67.41 | 68.16 | 1,255,838 | -1.14(-1.65%) |
Feb 11, 2022 | 70.31 | 71.36 | 68.24 | 69.30 | 2,087,891 | -0.90(-1.29%) |
Feb 10, 2022 | 69.80 | 72.34 | 69.80 | 70.21 | 1,582,211 | -0.96(-1.35%) |
Feb 09, 2022 | 69.39 | 71.52 | 68.84 | 71.17 | 1,383,721 | +2.53(+3.69%) |
Feb 08, 2022 | 67.47 | 68.69 | 66.93 | 68.63 | 1,042,566 | +1.56(+2.33%) |
Feb 07, 2022 | 67.08 | 67.74 | 66.50 | 67.07 | 935,988 | +0.23(+0.34%) |
Feb 04, 2022 | 67.19 | 67.75 | 65.56 | 66.84 | 805,455 | -0.86(-1.28%) |
Feb 03, 2022 | 68.69 | 67.57 | 67.71 | 1,114,938 | -1.65(-2.38%) | |
Feb 02, 2022 | 67.99 | 69.61 | 67.93 | 69.36 | 1,222,672 | +0.89(+1.31%) |