Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.32 | 72.90 | 70.25 | 70.45 | 541,897 | -1.80(-2.50%) |
Apr 28, 2022 | 71.63 | 72.74 | 69.99 | 72.25 | 256,304 | +1.70(+2.41%) |
Apr 27, 2022 | 70.35 | 71.59 | 69.16 | 70.55 | 204,557 | +0.07(+0.11%) |
Apr 26, 2022 | 73.04 | 73.74 | 69.95 | 70.47 | 398,590 | -3.43(-4.64%) |
Apr 25, 2022 | 72.60 | 74.17 | 71.78 | 73.90 | 321,908 | +0.49(+0.66%) |
Apr 22, 2022 | 76.44 | 77.21 | 73.25 | 73.42 | 277,743 | -2.87(-3.76%) |
Apr 21, 2022 | 77.58 | 79.37 | 76.08 | 76.29 | 595,042 | +1.32(+1.76%) |
Apr 20, 2022 | 76.47 | 76.47 | 74.01 | 74.97 | 288,653 | -0.46(-0.61%) |
Apr 19, 2022 | 72.86 | 76.21 | 72.85 | 75.43 | 436,883 | +2.68(+3.69%) |
Apr 18, 2022 | 73.88 | 74.35 | 71.94 | 72.74 | 362,249 | -1.40(-1.89%) |
Apr 14, 2022 | 73.51 | 74.86 | 73.45 | 74.15 | 839,434 | +1.34(+1.84%) |
Apr 13, 2022 | 71.94 | 73.31 | 71.06 | 72.81 | 932,255 | +1.78(+2.50%) |
Apr 12, 2022 | 73.01 | 73.43 | 70.86 | 71.03 | 325,865 | -1.26(-1.75%) |
Apr 11, 2022 | 72.45 | 74.89 | 71.97 | 72.30 | 384,283 | -0.06(-0.08%) |
Apr 08, 2022 | 71.31 | 73.00 | 70.24 | 72.35 | 507,964 | +0.39(+0.55%) |
Apr 07, 2022 | 73.68 | 73.81 | 70.97 | 71.96 | 454,953 | -1.60(-2.17%) |
Apr 06, 2022 | 74.37 | 75.43 | 71.31 | 73.56 | 439,554 | -2.81(-3.68%) |
Apr 05, 2022 | 76.32 | 77.31 | 74.92 | 76.37 | 708,615 | -0.02(-0.02%) |
Apr 04, 2022 | 76.55 | 77.60 | 75.06 | 76.39 | 303,605 | -1.00(-1.29%) |
Apr 01, 2022 | 78.83 | 79.41 | 77.22 | 77.39 | 511,039 | -0.79(-1.00%) |
Mar 31, 2022 | 75.44 | 79.11 | 75.17 | 78.17 | 454,629 | +2.92(+3.87%) |
Mar 30, 2022 | 75.07 | 75.89 | 74.33 | 75.26 | 225,269 | -0.73(-0.96%) |
Mar 29, 2022 | 75.89 | 77.58 | 75.42 | 75.99 | 292,403 | +1.81(+2.44%) |
Mar 28, 2022 | 73.91 | 74.60 | 72.79 | 74.17 | 256,407 | +0.62(+0.84%) |
Mar 25, 2022 | 72.88 | 74.75 | 72.72 | 73.56 | 268,893 | +1.59(+2.21%) |
Mar 24, 2022 | 72.41 | 72.86 | 71.05 | 71.97 | 504,312 | +0.47(+0.65%) |
Mar 23, 2022 | 72.61 | 73.32 | 70.70 | 71.50 | 348,757 | -2.15(-2.92%) |
Mar 22, 2022 | 73.64 | 74.60 | 72.49 | 73.65 | 193,063 | +1.26(+1.74%) |
Mar 21, 2022 | 72.84 | 73.63 | 71.49 | 72.39 | 212,378 | -1.22(-1.66%) |
Mar 18, 2022 | 71.00 | 74.55 | 69.99 | 73.61 | 317,293 | +2.05(+2.86%) |
Mar 17, 2022 | 72.54 | 73.89 | 70.08 | 71.57 | 410,361 | -2.82(-3.79%) |
Mar 16, 2022 | 72.37 | 74.73 | 72.17 | 74.39 | 585,828 | +3.16(+4.44%) |
Mar 15, 2022 | 70.45 | 72.88 | 69.64 | 71.23 | 563,947 | +1.95(+2.82%) |
Mar 14, 2022 | 68.67 | 70.51 | 66.70 | 69.28 | 1,001,545 | +1.01(+1.48%) |
Mar 11, 2022 | 70.83 | 70.83 | 67.10 | 68.27 | 1,012,795 | -1.27(-1.83%) |
Mar 10, 2022 | 67.15 | 69.54 | 337,912 | +0.06(+0.08%) | ||
Mar 09, 2022 | 68.89 | 71.00 | 67.55 | 69.48 | 646,429 | +4.34(+6.66%) |
Mar 08, 2022 | 62.68 | 68.09 | 61.35 | 65.15 | 1,267,426 | +3.62(+5.88%) |
Mar 07, 2022 | 68.40 | 68.99 | 60.26 | 61.53 | 2,019,891 | -7.44(-10.79%) |
Mar 04, 2022 | 72.03 | 73.24 | 68.62 | 68.97 | 511,573 | -4.37(-5.96%) |
Mar 03, 2022 | 77.71 | 78.35 | 73.33 | 73.34 | 285,472 | -3.51(-4.57%) |
Mar 02, 2022 | 77.46 | 78.22 | 75.49 | 76.86 | 448,749 | +1.02(+1.34%) |
Mar 01, 2022 | 78.38 | 78.99 | 74.14 | 75.84 | 496,330 | -3.46(-4.36%) |
Feb 28, 2022 | 81.45 | 82.33 | 76.97 | 79.30 | 699,398 | -3.82(-4.60%) |
Feb 25, 2022 | 81.59 | 83.25 | 82.03 | 83.12 | 311,275 | +2.16(+2.67%) |
Feb 24, 2022 | 78.91 | 81.39 | 78.14 | 80.96 | 594,985 | -1.03(-1.25%) |
Feb 23, 2022 | 85.06 | 85.72 | 81.99 | 81.99 | 267,462 | -1.82(-2.17%) |
Feb 22, 2022 | 86.20 | 86.20 | 82.64 | 83.81 | 409,388 | -3.34(-3.83%) |
Feb 18, 2022 | 87.15 | 0 | -0.73(-0.83%) | |||
Feb 17, 2022 | 89.95 | 91.25 | 87.35 | 87.88 | 659,783 | -2.79(-3.07%) |
Feb 16, 2022 | 86.86 | 90.86 | 86.43 | 90.66 | 597,491 | +2.72(+3.09%) |
Feb 15, 2022 | 86.00 | 89.56 | 85.62 | 87.94 | 721,453 | +4.94(+5.96%) |
Feb 14, 2022 | 80.90 | 84.07 | 80.64 | 83.00 | 1,031,178 | +2.18(+2.69%) |
Feb 11, 2022 | 85.02 | 87.01 | 80.21 | 80.82 | 612,351 | -4.43(-5.20%) |
Feb 10, 2022 | 80.38 | 87.28 | 80.02 | 85.25 | 1,406,112 | +2.34(+2.82%) |
Feb 09, 2022 | 82.97 | 84.05 | 81.74 | 82.91 | 653,844 | +0.65(+0.80%) |
Feb 08, 2022 | 78.67 | 82.42 | 78.10 | 82.26 | 852,591 | +3.79(+4.84%) |
Feb 07, 2022 | 76.61 | 78.48 | 74.58 | 78.46 | 691,140 | +2.10(+2.75%) |
Feb 04, 2022 | 75.64 | 76.49 | 74.21 | 76.36 | 245,594 | -0.05(-0.06%) |
Feb 03, 2022 | 76.90 | 76.20 | 76.41 | 222,914 | -1.87(-2.39%) | |
Feb 02, 2022 | 78.56 | 79.90 | 78.12 | 78.28 | 265,933 | -0.65(-0.83%) |