Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.80 | 79.68 | 76.94 | 77.16 | 6,097,920 | -0.92(-1.18%) |
Apr 28, 2022 | 76.28 | 78.23 | 75.86 | 78.08 | 6,856,656 | +1.71(+2.24%) |
Apr 27, 2022 | 75.12 | 76.61 | 74.87 | 76.37 | 4,514,403 | -0.09(-0.12%) |
Apr 26, 2022 | 75.33 | 76.94 | 74.37 | 76.46 | 7,350,208 | +1.81(+2.42%) |
Apr 25, 2022 | 72.64 | 74.99 | 71.98 | 74.65 | 5,072,196 | -1.66(-2.18%) |
Apr 22, 2022 | 76.98 | 77.47 | 76.28 | 76.31 | 3,730,473 | -1.81(-2.32%) |
Apr 21, 2022 | 78.34 | 79.27 | 77.07 | 78.12 | 4,811,460 | +0.88(+1.14%) |
Apr 20, 2022 | 77.51 | 77.92 | 75.57 | 77.24 | 5,051,126 | +0.38(+0.49%) |
Apr 19, 2022 | 78.06 | 78.08 | 76.34 | 76.86 | 7,574,901 | -3.55(-4.41%) |
Apr 18, 2022 | 80.81 | 81.68 | 80.00 | 80.41 | 5,313,745 | +0.84(+1.06%) |
Apr 14, 2022 | 77.34 | 80.44 | 77.23 | 79.57 | 7,437,254 | +1.15(+1.47%) |
Apr 13, 2022 | 77.15 | 78.56 | 75.89 | 78.42 | 6,916,479 | +2.44(+3.21%) |
Apr 12, 2022 | 74.95 | 76.38 | 74.91 | 75.98 | 6,835,234 | +3.68(+5.09%) |
Apr 11, 2022 | 71.75 | 72.76 | 71.30 | 72.30 | 5,207,154 | -1.81(-2.44%) |
Apr 08, 2022 | 72.69 | 74.60 | 72.39 | 74.11 | 5,666,332 | +1.00(+1.37%) |
Apr 07, 2022 | 73.26 | 73.84 | 71.08 | 73.11 | 5,746,117 | +0.06(+0.08%) |
Apr 06, 2022 | 76.25 | 76.75 | 72.16 | 73.05 | 7,027,808 | -1.75(-2.34%) |
Apr 05, 2022 | 77.34 | 77.71 | 74.54 | 74.80 | 7,540,096 | -2.06(-2.68%) |
Apr 04, 2022 | 76.46 | 77.20 | 75.33 | 76.86 | 6,153,675 | +2.69(+3.63%) |
Apr 01, 2022 | 73.37 | 74.80 | 73.25 | 74.17 | 4,926,715 | +0.05(+0.07%) |
Mar 31, 2022 | 75.76 | 76.84 | 73.34 | 74.12 | 10,734,581 | -3.79(-4.86%) |
Mar 30, 2022 | 78.07 | 78.70 | 77.30 | 77.91 | 5,238,090 | +1.76(+2.31%) |
Mar 29, 2022 | 72.30 | 76.43 | 72.07 | 76.15 | 8,948,720 | +1.62(+2.17%) |
Mar 28, 2022 | 76.85 | 77.92 | 74.15 | 74.53 | 8,927,572 | -6.21(-7.69%) |
Mar 25, 2022 | 78.88 | 81.73 | 78.41 | 80.74 | 7,537,833 | +0.99(+1.24%) |
Mar 24, 2022 | 81.67 | 81.78 | 79.30 | 79.75 | 4,408,866 | -2.20(-2.68%) |
Mar 23, 2022 | 81.38 | 82.48 | 81.08 | 81.95 | 6,147,269 | +3.39(+4.32%) |
Mar 22, 2022 | 78.69 | 79.65 | 77.55 | 78.56 | 4,172,944 | -0.98(-1.23%) |
Mar 21, 2022 | 77.41 | 79.66 | 77.26 | 79.54 | 6,350,602 | +4.90(+6.56%) |
Mar 18, 2022 | 74.25 | 75.00 | 73.55 | 74.64 | 4,440,891 | +0.96(+1.30%) |
Mar 17, 2022 | 72.65 | 74.44 | 72.39 | 73.68 | 9,647,509 | +5.40(+7.91%) |
Mar 16, 2022 | 70.64 | 71.08 | 67.73 | 68.28 | 7,388,701 | -0.35(-0.51%) |
Mar 15, 2022 | 69.57 | 70.55 | 67.90 | 68.63 | 13,555,437 | -4.21(-5.78%) |
Mar 14, 2022 | 73.53 | 73.56 | 71.46 | 72.84 | 9,448,402 | -3.56(-4.66%) |
Mar 11, 2022 | 74.81 | 76.55 | 74.26 | 76.40 | 7,937,354 | +2.34(+3.16%) |
Mar 10, 2022 | 77.06 | 72.98 | 74.06 | 11,713,533 | -1.41(-1.87%) | |
Mar 09, 2022 | 80.00 | 81.10 | 72.27 | 75.47 | 29,797,752 | -9.96(-11.66%) |
Mar 08, 2022 | 85.43 | 87.84 | 81.57 | 85.43 | 29,831,390 | +3.06(+3.71%) |
Mar 07, 2022 | 79.93 | 83.40 | 79.70 | 82.37 | 16,519,642 | +2.91(+3.66%) |
Mar 04, 2022 | 77.00 | 80.00 | 76.18 | 79.46 | 17,358,530 | +4.93(+6.61%) |
Mar 03, 2022 | 74.76 | 76.37 | 74.00 | 74.53 | 18,342,606 | -0.89(-1.18%) |
Mar 02, 2022 | 74.15 | 76.20 | 71.75 | 75.42 | 21,930,390 | +3.60(+5.01%) |
Mar 01, 2022 | 70.34 | 72.63 | 70.10 | 71.82 | 16,784,324 | +4.34(+6.43%) |
Feb 28, 2022 | 67.38 | 68.26 | 66.82 | 67.48 | 8,883,358 | +1.68(+2.55%) |
Feb 25, 2022 | 65.56 | 65.85 | 64.40 | 65.80 | 8,803,350 | -0.54(-0.81%) |
Feb 24, 2022 | 70.19 | 70.24 | 65.07 | 66.34 | 18,183,466 | +0.10(+0.15%) |
Feb 23, 2022 | 65.90 | 67.32 | 65.66 | 66.24 | 8,541,415 | +0.70(+1.07%) |
Feb 22, 2022 | 66.86 | 66.93 | 65.28 | 65.54 | 9,302,212 | +0.80(+1.24%) |
Feb 18, 2022 | 64.74 | 0 | +0.57(+0.89%) | |||
Feb 17, 2022 | 63.62 | 64.50 | 63.42 | 64.17 | 7,108,623 | +0.63(+0.99%) |
Feb 16, 2022 | 65.08 | 65.87 | 63.50 | 63.54 | 6,959,436 | -0.74(-1.15%) |
Feb 15, 2022 | 64.20 | 64.40 | 63.53 | 64.28 | 10,076,317 | -2.08(-3.13%) |
Feb 14, 2022 | 64.97 | 66.88 | 64.80 | 66.36 | 9,536,570 | +0.62(+0.94%) |
Feb 11, 2022 | 64.43 | 66.34 | 64.37 | 65.74 | 12,319,357 | +1.78(+2.78%) |
Feb 10, 2022 | 63.90 | 65.08 | 63.59 | 63.96 | 4,777,144 | -0.21(-0.33%) |
Feb 09, 2022 | 63.79 | 64.37 | 63.51 | 64.17 | 3,930,701 | +0.55(+0.86%) |
Feb 08, 2022 | 63.71 | 63.83 | 62.85 | 63.62 | 4,911,420 | -1.06(-1.64%) |
Feb 07, 2022 | 64.61 | 65.05 | 64.47 | 64.68 | 2,243,092 | -0.23(-0.35%) |
Feb 04, 2022 | 64.68 | 65.35 | 64.65 | 64.91 | 4,830,406 | +1.40(+2.20%) |
Feb 03, 2022 | 62.10 | 63.81 | 63.51 | 5,219,168 | +0.99(+1.58%) | |
Feb 02, 2022 | 62.78 | 62.86 | 61.75 | 62.52 | 3,317,425 | -0.01(-0.02%) |