Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.30 | 73.63 | 70.39 | 70.65 | 2,904,014 | -3.13(-4.25%) |
Apr 28, 2022 | 71.37 | 74.22 | 71.23 | 73.78 | 2,925,493 | +2.42(+3.40%) |
Apr 27, 2022 | 70.13 | 72.11 | 70.13 | 71.36 | 2,577,481 | +1.16(+1.66%) |
Apr 26, 2022 | 71.16 | 71.74 | 70.02 | 70.19 | 2,300,717 | -2.16(-2.99%) |
Apr 25, 2022 | 73.01 | 73.74 | 70.86 | 72.35 | 4,164,161 | +1.14(+1.61%) |
Apr 22, 2022 | 71.62 | 72.38 | 71.11 | 71.21 | 2,181,132 | -1.74(-2.38%) |
Apr 21, 2022 | 73.81 | 74.32 | 72.59 | 72.95 | 2,326,172 | -0.30(-0.41%) |
Apr 20, 2022 | 73.69 | 74.07 | 73.02 | 73.25 | 2,173,202 | +0.15(+0.20%) |
Apr 19, 2022 | 71.80 | 73.21 | 71.65 | 73.10 | 1,423,198 | +1.70(+2.38%) |
Apr 18, 2022 | 72.44 | 72.81 | 70.92 | 71.40 | 1,564,178 | -1.10(-1.51%) |
Apr 14, 2022 | 73.74 | 74.18 | 72.45 | 72.50 | 1,770,330 | -1.06(-1.44%) |
Apr 13, 2022 | 72.99 | 74.20 | 72.99 | 73.56 | 1,642,069 | -0.05(-0.07%) |
Apr 12, 2022 | 74.22 | 74.87 | 73.22 | 73.61 | 2,901,503 | -0.47(-0.63%) |
Apr 11, 2022 | 74.68 | 74.93 | 73.87 | 74.07 | 1,804,710 | -0.84(-1.13%) |
Apr 08, 2022 | 74.93 | 75.85 | 74.79 | 74.92 | 2,172,347 | -0.29(-0.39%) |
Apr 07, 2022 | 73.50 | 75.64 | 73.50 | 75.21 | 3,105,656 | +1.27(+1.72%) |
Apr 06, 2022 | 72.09 | 74.05 | 71.93 | 73.94 | 2,748,723 | +1.05(+1.44%) |
Apr 05, 2022 | 74.06 | 74.27 | 72.66 | 72.89 | 1,632,018 | -1.45(-1.94%) |
Apr 04, 2022 | 74.00 | 74.44 | 73.53 | 74.33 | 1,930,749 | +0.35(+0.47%) |
Apr 01, 2022 | 74.59 | 74.93 | 73.47 | 73.98 | 2,672,349 | -0.65(-0.87%) |
Mar 31, 2022 | 75.27 | 75.99 | 74.59 | 74.63 | 2,488,264 | -0.78(-1.03%) |
Mar 30, 2022 | 75.65 | 76.28 | 75.36 | 75.41 | 1,300,787 | -0.87(-1.14%) |
Mar 29, 2022 | 76.33 | 77.10 | 75.74 | 76.28 | 1,868,461 | +0.62(+0.82%) |
Mar 28, 2022 | 74.64 | 75.70 | 74.02 | 75.66 | 2,287,081 | +0.75(+1.00%) |
Mar 25, 2022 | 75.27 | 75.41 | 74.31 | 74.92 | 1,579,492 | -0.17(-0.23%) |
Mar 24, 2022 | 74.08 | 75.14 | 73.66 | 75.09 | 1,894,943 | +0.95(+1.28%) |
Mar 23, 2022 | 74.81 | 75.27 | 73.95 | 74.14 | 1,727,314 | -1.06(-1.41%) |
Mar 22, 2022 | 74.97 | 76.21 | 74.97 | 75.20 | 2,687,227 | +0.19(+0.26%) |
Mar 21, 2022 | 75.19 | 75.81 | 74.12 | 75.00 | 1,860,988 | -0.63(-0.83%) |
Mar 18, 2022 | 74.34 | 76.01 | 74.22 | 75.63 | 3,941,121 | +1.54(+2.08%) |
Mar 17, 2022 | 72.78 | 74.14 | 72.73 | 74.09 | 1,926,152 | +0.86(+1.18%) |
Mar 16, 2022 | 72.27 | 74.52 | 71.77 | 73.23 | 2,776,394 | +1.79(+2.51%) |
Mar 15, 2022 | 70.32 | 71.69 | 69.78 | 71.43 | 4,800,106 | +1.62(+2.32%) |
Mar 14, 2022 | 71.12 | 71.17 | 68.93 | 69.81 | 4,138,605 | -0.41(-0.58%) |
Mar 11, 2022 | 71.76 | 71.88 | 70.09 | 70.22 | 3,392,967 | -1.36(-1.90%) |
Mar 10, 2022 | 72.06 | 71.09 | 71.58 | 4,104,606 | -1.42(-1.94%) | |
Mar 09, 2022 | 72.68 | 73.91 | 72.51 | 72.99 | 3,144,886 | +1.71(+2.39%) |
Mar 08, 2022 | 71.98 | 72.97 | 71.27 | 71.29 | 3,350,614 | -0.78(-1.08%) |
Mar 07, 2022 | 75.46 | 75.74 | 72.02 | 72.06 | 2,854,361 | -3.55(-4.69%) |
Mar 04, 2022 | 75.86 | 76.21 | 74.35 | 75.61 | 3,079,407 | -1.18(-1.54%) |
Mar 03, 2022 | 77.27 | 78.12 | 76.33 | 76.80 | 2,743,520 | +0.39(+0.51%) |
Mar 02, 2022 | 75.83 | 76.63 | 75.70 | 76.41 | 3,367,567 | +1.10(+1.46%) |
Mar 01, 2022 | 75.98 | 76.12 | 74.26 | 75.31 | 3,610,244 | -0.66(-0.87%) |
Feb 28, 2022 | 74.84 | 76.55 | 74.84 | 75.97 | 4,040,067 | -0.17(-0.23%) |
Feb 25, 2022 | 74.37 | 76.41 | 74.58 | 76.15 | 3,098,596 | +1.86(+2.51%) |
Feb 24, 2022 | 71.11 | 74.61 | 70.90 | 74.28 | 3,925,202 | +1.84(+2.54%) |
Feb 23, 2022 | 74.46 | 74.49 | 71.93 | 72.44 | 2,856,999 | -1.56(-2.11%) |
Feb 22, 2022 | 73.81 | 75.18 | 73.60 | 74.00 | 2,558,696 | -0.05(-0.07%) |
Feb 18, 2022 | 74.05 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.68 | 75.75 | 73.87 | 73.93 | 2,323,388 | -2.34(-3.06%) |
Feb 16, 2022 | 76.33 | 76.70 | 74.90 | 76.26 | 3,418,130 | +0.08(+0.10%) |
Feb 15, 2022 | 78.50 | 78.98 | 75.95 | 76.19 | 4,267,207 | -0.93(-1.20%) |
Feb 14, 2022 | 76.93 | 77.60 | 76.07 | 77.11 | 4,032,272 | +0.11(+0.14%) |
Feb 11, 2022 | 78.90 | 79.14 | 76.50 | 77.01 | 2,580,273 | -1.85(-2.34%) |
Feb 10, 2022 | 80.14 | 80.58 | 78.52 | 78.85 | 1,992,227 | -2.15(-2.65%) |
Feb 09, 2022 | 82.10 | 82.30 | 80.65 | 81.00 | 2,204,869 | -0.29(-0.36%) |
Feb 08, 2022 | 79.33 | 81.47 | 79.33 | 81.29 | 3,406,934 | +2.33(+2.95%) |
Feb 07, 2022 | 79.87 | 80.16 | 78.81 | 78.96 | 1,851,397 | -0.75(-0.95%) |
Feb 04, 2022 | 78.57 | 80.48 | 78.29 | 79.72 | 3,628,481 | +0.57(+0.72%) |
Feb 03, 2022 | 79.94 | 79.05 | 79.14 | 3,002,082 | -1.37(-1.71%) | |
Feb 02, 2022 | 81.05 | 81.53 | 79.71 | 80.52 | 2,988,696 | -0.28(-0.35%) |