Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.01 | 73.34 | 70.10 | 70.36 | 2,915,705 | -3.12(-4.25%) |
Apr 28, 2022 | 71.09 | 73.92 | 70.94 | 73.48 | 2,937,270 | +2.42(+3.40%) |
Apr 27, 2022 | 69.85 | 71.82 | 69.85 | 71.07 | 2,587,857 | +1.16(+1.66%) |
Apr 26, 2022 | 70.88 | 71.46 | 69.74 | 69.91 | 2,309,979 | -2.15(-2.99%) |
Apr 25, 2022 | 72.72 | 73.45 | 70.58 | 72.06 | 4,180,924 | +1.14(+1.61%) |
Apr 22, 2022 | 71.33 | 72.09 | 70.83 | 70.92 | 2,189,912 | -1.73(-2.38%) |
Apr 21, 2022 | 73.51 | 74.03 | 72.30 | 72.65 | 2,335,536 | -0.30(-0.41%) |
Apr 20, 2022 | 73.40 | 73.77 | 72.73 | 72.95 | 2,181,950 | +0.14(+0.20%) |
Apr 19, 2022 | 71.51 | 72.91 | 71.36 | 72.81 | 1,428,927 | +1.69(+2.38%) |
Apr 18, 2022 | 72.15 | 72.52 | 70.63 | 71.12 | 1,570,475 | -1.09(-1.51%) |
Apr 14, 2022 | 73.45 | 73.89 | 72.16 | 72.21 | 1,777,457 | -1.05(-1.44%) |
Apr 13, 2022 | 72.70 | 73.90 | 72.70 | 73.26 | 1,648,679 | -0.05(-0.07%) |
Apr 12, 2022 | 73.92 | 74.57 | 72.92 | 73.31 | 2,913,183 | -0.46(-0.63%) |
Apr 11, 2022 | 74.38 | 74.63 | 73.57 | 73.77 | 1,811,975 | -0.84(-1.13%) |
Apr 08, 2022 | 74.63 | 75.54 | 74.49 | 74.61 | 2,181,092 | -0.29(-0.39%) |
Apr 07, 2022 | 73.20 | 75.34 | 73.20 | 74.90 | 3,118,158 | +1.27(+1.72%) |
Apr 06, 2022 | 71.80 | 73.75 | 71.64 | 73.64 | 2,759,788 | +1.04(+1.44%) |
Apr 05, 2022 | 73.76 | 73.97 | 72.36 | 72.60 | 1,638,587 | -1.44(-1.94%) |
Apr 04, 2022 | 73.71 | 74.14 | 73.23 | 74.03 | 1,938,521 | +0.35(+0.47%) |
Apr 01, 2022 | 74.30 | 74.63 | 73.18 | 73.69 | 2,683,107 | -0.65(-0.87%) |
Mar 31, 2022 | 74.97 | 75.68 | 74.29 | 74.33 | 2,498,281 | -0.77(-1.03%) |
Mar 30, 2022 | 75.35 | 75.98 | 75.06 | 75.11 | 1,306,024 | -0.87(-1.14%) |
Mar 29, 2022 | 76.03 | 76.79 | 75.44 | 75.98 | 1,875,982 | +0.62(+0.82%) |
Mar 28, 2022 | 74.34 | 75.40 | 73.73 | 75.36 | 2,296,288 | +0.74(+1.00%) |
Mar 25, 2022 | 74.97 | 75.11 | 74.02 | 74.61 | 1,585,851 | -0.17(-0.23%) |
Mar 24, 2022 | 73.78 | 74.84 | 73.37 | 74.79 | 1,902,571 | +0.95(+1.28%) |
Mar 23, 2022 | 74.51 | 74.97 | 73.66 | 73.84 | 1,734,268 | -1.05(-1.41%) |
Mar 22, 2022 | 74.67 | 75.91 | 74.67 | 74.89 | 2,698,045 | +0.19(+0.26%) |
Mar 21, 2022 | 74.89 | 75.51 | 73.82 | 74.70 | 1,868,479 | -0.63(-0.83%) |
Mar 18, 2022 | 74.04 | 75.71 | 73.92 | 75.33 | 3,956,986 | +1.54(+2.08%) |
Mar 17, 2022 | 72.49 | 73.84 | 72.44 | 73.79 | 1,933,906 | +0.86(+1.18%) |
Mar 16, 2022 | 71.98 | 74.22 | 71.48 | 72.93 | 2,787,571 | +1.79(+2.51%) |
Mar 15, 2022 | 70.04 | 71.40 | 69.50 | 71.15 | 4,819,430 | +1.61(+2.32%) |
Mar 14, 2022 | 70.84 | 70.88 | 68.65 | 69.53 | 4,155,266 | -0.41(-0.58%) |
Mar 11, 2022 | 71.48 | 71.60 | 69.81 | 69.94 | 3,406,625 | -1.35(-1.90%) |
Mar 10, 2022 | 71.77 | 70.81 | 71.29 | 4,121,129 | -1.41(-1.94%) | |
Mar 09, 2022 | 72.39 | 73.61 | 72.22 | 72.70 | 3,157,546 | +1.70(+2.39%) |
Mar 08, 2022 | 71.69 | 72.67 | 70.98 | 71.00 | 3,364,102 | -0.77(-1.08%) |
Mar 07, 2022 | 75.16 | 75.44 | 71.73 | 71.77 | 2,865,851 | -3.54(-4.69%) |
Mar 04, 2022 | 75.55 | 75.91 | 74.05 | 75.31 | 3,091,803 | -1.18(-1.54%) |
Mar 03, 2022 | 76.96 | 77.80 | 76.03 | 76.49 | 2,754,565 | +0.39(+0.51%) |
Mar 02, 2022 | 75.52 | 76.32 | 75.40 | 76.10 | 3,381,124 | +1.09(+1.46%) |
Mar 01, 2022 | 75.68 | 75.81 | 73.96 | 75.01 | 3,624,777 | -0.66(-0.87%) |
Feb 28, 2022 | 74.54 | 76.25 | 74.54 | 75.67 | 4,056,331 | -0.17(-0.23%) |
Feb 25, 2022 | 74.07 | 76.10 | 74.28 | 75.84 | 3,111,069 | +1.85(+2.51%) |
Feb 24, 2022 | 70.83 | 74.32 | 70.62 | 73.99 | 3,941,003 | +1.84(+2.54%) |
Feb 23, 2022 | 74.16 | 74.19 | 71.64 | 72.15 | 2,868,500 | -1.56(-2.11%) |
Feb 22, 2022 | 73.51 | 74.88 | 73.30 | 73.71 | 2,568,996 | -0.05(-0.07%) |
Feb 18, 2022 | 73.75 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.38 | 75.45 | 73.57 | 73.63 | 2,332,741 | -2.33(-3.07%) |
Feb 16, 2022 | 76.02 | 76.39 | 74.60 | 75.96 | 3,431,890 | +0.08(+0.10%) |
Feb 15, 2022 | 78.18 | 78.66 | 75.64 | 75.88 | 4,284,385 | -0.92(-1.20%) |
Feb 14, 2022 | 76.62 | 77.29 | 75.76 | 76.80 | 4,048,504 | +0.11(+0.14%) |
Feb 11, 2022 | 78.59 | 78.82 | 76.19 | 76.70 | 2,590,661 | -1.84(-2.34%) |
Feb 10, 2022 | 79.82 | 80.25 | 78.20 | 78.54 | 2,000,247 | -2.14(-2.65%) |
Feb 09, 2022 | 81.77 | 81.97 | 80.33 | 80.68 | 2,213,745 | -0.29(-0.36%) |
Feb 08, 2022 | 79.01 | 81.15 | 79.01 | 80.97 | 3,420,649 | +2.32(+2.95%) |
Feb 07, 2022 | 79.55 | 79.84 | 78.49 | 78.64 | 1,858,850 | -0.75(-0.95%) |
Feb 04, 2022 | 78.26 | 80.16 | 77.98 | 79.40 | 3,643,088 | +0.57(+0.72%) |
Feb 03, 2022 | 79.62 | 78.73 | 78.83 | 3,014,167 | -1.37(-1.71%) | |
Feb 02, 2022 | 80.72 | 81.20 | 79.39 | 80.19 | 3,000,727 | -0.28(-0.35%) |