Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.80 | 70.72 | 67.95 | 68.29 | 1,004,158 | -1.44(-2.06%) |
Apr 28, 2022 | 67.69 | 70.22 | 66.91 | 69.73 | 798,880 | +2.33(+3.46%) |
Apr 27, 2022 | 68.40 | 68.87 | 67.02 | 67.40 | 2,108,797 | -0.82(-1.20%) |
Apr 26, 2022 | 70.84 | 71.08 | 68.02 | 68.22 | 1,035,937 | -2.88(-4.05%) |
Apr 25, 2022 | 70.12 | 71.17 | 68.24 | 71.09 | 680,187 | +0.48(+0.67%) |
Apr 22, 2022 | 71.70 | 72.01 | 70.29 | 70.62 | 694,730 | -1.65(-2.29%) |
Apr 21, 2022 | 73.80 | 74.33 | 71.99 | 72.27 | 658,663 | -0.61(-0.84%) |
Apr 20, 2022 | 72.64 | 73.91 | 72.30 | 72.88 | 557,543 | +1.18(+1.64%) |
Apr 19, 2022 | 69.58 | 71.74 | 69.58 | 71.71 | 473,498 | +2.20(+3.16%) |
Apr 18, 2022 | 69.63 | 70.68 | 68.95 | 69.51 | 643,013 | -0.74(-1.05%) |
Apr 14, 2022 | 70.37 | 70.75 | 69.46 | 70.25 | 706,553 | +0.00(+0.00%) |
Apr 13, 2022 | 68.62 | 70.27 | 68.43 | 70.25 | 471,136 | +1.56(+2.27%) |
Apr 12, 2022 | 69.26 | 70.80 | 68.40 | 68.69 | 423,376 | -0.35(-0.51%) |
Apr 11, 2022 | 69.60 | 70.55 | 68.95 | 69.04 | 687,769 | -0.73(-1.05%) |
Apr 08, 2022 | 71.65 | 71.75 | 69.67 | 69.77 | 842,984 | +0.21(+0.31%) |
Apr 07, 2022 | 70.19 | 70.42 | 69.00 | 69.56 | 688,457 | -0.88(-1.26%) |
Apr 06, 2022 | 71.21 | 71.46 | 70.15 | 70.44 | 807,354 | -1.87(-2.58%) |
Apr 05, 2022 | 74.51 | 75.18 | 72.24 | 72.31 | 1,010,437 | -1.85(-2.49%) |
Apr 04, 2022 | 74.14 | 75.00 | 73.33 | 74.16 | 1,062,549 | +0.19(+0.26%) |
Apr 01, 2022 | 73.92 | 74.49 | 72.84 | 73.96 | 845,495 | +0.82(+1.12%) |
Mar 31, 2022 | 74.74 | 75.50 | 73.10 | 73.15 | 766,418 | -2.13(-2.83%) |
Mar 30, 2022 | 77.08 | 77.13 | 75.10 | 75.28 | 425,300 | -2.26(-2.91%) |
Mar 29, 2022 | 76.01 | 77.91 | 75.13 | 77.53 | 516,756 | +2.95(+3.95%) |
Mar 28, 2022 | 74.30 | 74.68 | 73.19 | 74.59 | 686,954 | -1.05(-1.39%) |
Mar 25, 2022 | 76.05 | 76.37 | 75.27 | 75.64 | 540,785 | -0.42(-0.55%) |
Mar 24, 2022 | 76.76 | 77.14 | 75.67 | 76.05 | 911,601 | -0.29(-0.38%) |
Mar 23, 2022 | 77.78 | 77.80 | 76.31 | 76.35 | 307,786 | -1.92(-2.45%) |
Mar 22, 2022 | 79.29 | 79.29 | 77.76 | 78.26 | 682,803 | -0.19(-0.25%) |
Mar 21, 2022 | 79.31 | 79.95 | 77.91 | 78.46 | 639,611 | -0.68(-0.86%) |
Mar 18, 2022 | 77.95 | 79.37 | 76.21 | 79.14 | 1,355,812 | +1.16(+1.48%) |
Mar 17, 2022 | 76.88 | 78.17 | 76.43 | 77.98 | 517,964 | +0.52(+0.67%) |
Mar 16, 2022 | 75.49 | 77.57 | 74.96 | 77.47 | 708,273 | +2.87(+3.85%) |
Mar 15, 2022 | 74.85 | 74.86 | 73.18 | 74.60 | 1,249,402 | +0.84(+1.13%) |
Mar 14, 2022 | 74.64 | 75.25 | 73.29 | 73.76 | 878,716 | -0.45(-0.60%) |
Mar 11, 2022 | 76.52 | 77.05 | 74.20 | 74.21 | 505,742 | -1.91(-2.50%) |
Mar 10, 2022 | 75.10 | 76.27 | 74.82 | 76.11 | 636,851 | -0.73(-0.95%) |
Mar 09, 2022 | 76.77 | 77.47 | 76.32 | 76.84 | 711,072 | +2.17(+2.90%) |
Mar 08, 2022 | 74.38 | 77.21 | 73.12 | 74.67 | 1,296,951 | +1.09(+1.49%) |
Mar 07, 2022 | 77.63 | 78.07 | 73.42 | 73.58 | 1,641,210 | -3.85(-4.97%) |
Mar 04, 2022 | 80.45 | 80.91 | 77.27 | 77.43 | 1,200,040 | -5.06(-6.13%) |
Mar 03, 2022 | 83.78 | 83.78 | 81.99 | 82.49 | 670,614 | -0.52(-0.63%) |
Mar 02, 2022 | 82.27 | 83.63 | 81.71 | 83.01 | 978,740 | +1.62(+1.99%) |
Mar 01, 2022 | 84.66 | 84.96 | 80.88 | 81.39 | 761,944 | -3.77(-4.43%) |
Feb 28, 2022 | 84.62 | 86.28 | 84.40 | 85.16 | 573,442 | -0.63(-0.73%) |
Feb 25, 2022 | 83.34 | 86.17 | 84.21 | 85.79 | 612,440 | +2.54(+3.05%) |
Feb 24, 2022 | 80.87 | 83.50 | 80.05 | 83.25 | 681,848 | +0.89(+1.08%) |
Feb 23, 2022 | 83.99 | 84.71 | 82.32 | 82.36 | 712,110 | -1.63(-1.94%) |
Feb 22, 2022 | 84.00 | 85.31 | 83.51 | 83.99 | 905,542 | -0.69(-0.81%) |
Feb 18, 2022 | 84.68 | 0 | -0.82(-0.96%) | |||
Feb 17, 2022 | 84.75 | 86.96 | 84.75 | 85.50 | 779,448 | -0.86(-1.00%) |
Feb 16, 2022 | 85.20 | 86.97 | 84.76 | 86.36 | 764,998 | +0.68(+0.79%) |
Feb 15, 2022 | 85.50 | 86.24 | 84.67 | 85.69 | 599,355 | +1.37(+1.62%) |
Feb 14, 2022 | 84.12 | 85.11 | 83.31 | 84.32 | 1,394,180 | -0.04(-0.05%) |
Feb 11, 2022 | 87.92 | 88.33 | 83.92 | 84.36 | 1,016,445 | -4.05(-4.58%) |
Feb 10, 2022 | 91.21 | 92.99 | 87.57 | 88.41 | 936,209 | -3.71(-4.03%) |
Feb 09, 2022 | 92.15 | 93.30 | 91.37 | 92.12 | 561,239 | +0.93(+1.02%) |
Feb 08, 2022 | 90.02 | 91.54 | 89.49 | 91.19 | 566,080 | +1.26(+1.40%) |
Feb 07, 2022 | 89.53 | 90.39 | 88.53 | 89.93 | 489,489 | +0.77(+0.86%) |
Feb 04, 2022 | 89.24 | 90.11 | 87.67 | 89.17 | 358,502 | -0.50(-0.56%) |
Feb 03, 2022 | 89.79 | 90.63 | 89.67 | 363,090 | -0.82(-0.91%) | |
Feb 02, 2022 | 90.29 | 91.14 | 89.48 | 90.49 | 418,030 | +0.56(+0.63%) |