Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.77 | 76.24 | 66.55 | 66.77 | 1,486,941 | +0.56(+0.84%) |
Apr 28, 2022 | 64.99 | 67.13 | 64.44 | 66.21 | 266,525 | +1.90(+2.95%) |
Apr 27, 2022 | 64.47 | 64.87 | 63.48 | 64.31 | 200,264 | -0.38(-0.58%) |
Apr 26, 2022 | 66.16 | 66.98 | 64.15 | 64.69 | 365,032 | -0.65(-0.99%) |
Apr 25, 2022 | 62.57 | 65.40 | 62.32 | 65.34 | 299,289 | +2.34(+3.71%) |
Apr 22, 2022 | 63.81 | 64.09 | 62.99 | 63.00 | 231,774 | -1.20(-1.87%) |
Apr 21, 2022 | 64.86 | 64.96 | 63.67 | 64.21 | 187,242 | +0.14(+0.22%) |
Apr 20, 2022 | 64.29 | 64.97 | 63.55 | 64.07 | 184,407 | +0.49(+0.77%) |
Apr 19, 2022 | 61.65 | 64.06 | 61.40 | 63.58 | 310,153 | +2.10(+3.41%) |
Apr 18, 2022 | 62.07 | 62.90 | 60.88 | 61.48 | 235,248 | -0.49(-0.79%) |
Apr 14, 2022 | 62.99 | 63.55 | 61.79 | 61.97 | 264,725 | -1.13(-1.80%) |
Apr 13, 2022 | 61.12 | 63.10 | 61.12 | 63.10 | 170,901 | +1.61(+2.62%) |
Apr 12, 2022 | 61.33 | 62.90 | 60.96 | 61.49 | 479,803 | +0.50(+0.81%) |
Apr 11, 2022 | 60.54 | 62.82 | 60.46 | 60.99 | 418,204 | -0.02(-0.03%) |
Apr 08, 2022 | 61.64 | 62.43 | 60.56 | 61.01 | 332,664 | -0.95(-1.54%) |
Apr 07, 2022 | 62.89 | 62.89 | 60.46 | 61.97 | 552,253 | -0.51(-0.81%) |
Apr 06, 2022 | 64.89 | 65.20 | 62.02 | 62.48 | 653,757 | -2.90(-4.44%) |
Apr 05, 2022 | 67.61 | 68.55 | 64.40 | 65.38 | 1,105,505 | -2.81(-4.13%) |
Apr 04, 2022 | 70.02 | 70.36 | 67.97 | 68.19 | 375,634 | -1.54(-2.21%) |
Apr 01, 2022 | 77.58 | 78.52 | 69.03 | 69.73 | 662,297 | -7.03(-9.16%) |
Mar 31, 2022 | 78.45 | 79.23 | 75.06 | 76.76 | 472,617 | -3.37(-4.21%) |
Mar 30, 2022 | 81.65 | 82.41 | 79.95 | 80.13 | 137,308 | -1.91(-2.33%) |
Mar 29, 2022 | 80.13 | 82.59 | 79.44 | 82.04 | 479,131 | +2.95(+3.73%) |
Mar 28, 2022 | 79.90 | 80.83 | 78.96 | 79.09 | 325,620 | -0.82(-1.02%) |
Mar 25, 2022 | 80.43 | 80.85 | 79.09 | 79.90 | 153,361 | -0.53(-0.66%) |
Mar 24, 2022 | 81.39 | 81.77 | 80.36 | 80.43 | 175,933 | -0.69(-0.85%) |
Mar 23, 2022 | 81.69 | 81.91 | 80.89 | 81.12 | 173,786 | -1.19(-1.45%) |
Mar 22, 2022 | 82.31 | 83.90 | 81.52 | 82.31 | 118,702 | +0.36(+0.44%) |
Mar 21, 2022 | 81.99 | 83.91 | 81.26 | 81.95 | 146,065 | -0.53(-0.64%) |
Mar 18, 2022 | 82.22 | 82.62 | 80.06 | 82.48 | 370,901 | +0.70(+0.85%) |
Mar 17, 2022 | 81.42 | 81.88 | 80.45 | 81.78 | 141,523 | -0.34(-0.41%) |
Mar 16, 2022 | 78.64 | 82.30 | 78.64 | 82.12 | 166,637 | +4.30(+5.53%) |
Mar 15, 2022 | 78.47 | 79.00 | 76.14 | 77.82 | 182,588 | -0.33(-0.42%) |
Mar 14, 2022 | 78.82 | 79.37 | 77.00 | 78.14 | 164,733 | -0.15(-0.19%) |
Mar 11, 2022 | 81.70 | 82.34 | 78.18 | 78.29 | 256,656 | -3.00(-3.69%) |
Mar 10, 2022 | 79.12 | 81.83 | 79.12 | 81.30 | 135,374 | +0.83(+1.03%) |
Mar 09, 2022 | 79.89 | 80.95 | 79.54 | 80.47 | 174,337 | +1.55(+1.97%) |
Mar 08, 2022 | 82.29 | 84.60 | 78.79 | 78.92 | 307,401 | -3.61(-4.37%) |
Mar 07, 2022 | 84.62 | 84.62 | 81.82 | 82.53 | 295,146 | -2.30(-2.71%) |
Mar 04, 2022 | 82.80 | 85.25 | 82.28 | 84.83 | 160,961 | -0.11(-0.13%) |
Mar 03, 2022 | 85.00 | 85.95 | 84.56 | 84.93 | 175,909 | +0.47(+0.55%) |
Mar 02, 2022 | 83.27 | 85.89 | 82.55 | 84.47 | 225,361 | +1.15(+1.38%) |
Mar 01, 2022 | 83.78 | 85.13 | 82.43 | 83.31 | 255,260 | -0.60(-0.71%) |
Feb 28, 2022 | 80.42 | 84.22 | 80.34 | 83.91 | 313,586 | +2.29(+2.80%) |
Feb 25, 2022 | 78.33 | 82.07 | 78.33 | 81.62 | 212,986 | +3.09(+3.94%) |
Feb 24, 2022 | 75.07 | 78.98 | 74.68 | 78.53 | 166,296 | +1.95(+2.54%) |
Feb 23, 2022 | 78.01 | 78.44 | 76.45 | 76.58 | 161,494 | -1.27(-1.63%) |
Feb 22, 2022 | 78.77 | 79.07 | 77.65 | 77.86 | 175,310 | -1.30(-1.65%) |
Feb 18, 2022 | 79.16 | 0 | +0.42(+0.53%) | |||
Feb 17, 2022 | 79.29 | 79.57 | 78.06 | 78.74 | 191,827 | -1.24(-1.55%) |
Feb 16, 2022 | 79.59 | 80.33 | 78.93 | 79.98 | 211,155 | +0.58(+0.73%) |
Feb 15, 2022 | 78.85 | 80.28 | 78.54 | 79.41 | 290,249 | +0.73(+0.92%) |
Feb 14, 2022 | 79.21 | 80.08 | 78.09 | 78.68 | 264,794 | -0.15(-0.19%) |
Feb 11, 2022 | 78.69 | 80.14 | 77.62 | 78.83 | 344,316 | +0.32(+0.41%) |
Feb 10, 2022 | 78.00 | 80.81 | 77.24 | 78.51 | 431,112 | -0.99(-1.25%) |
Feb 09, 2022 | 82.97 | 85.47 | 78.81 | 79.51 | 615,547 | +4.27(+5.67%) |
Feb 08, 2022 | 74.07 | 75.78 | 73.74 | 75.24 | 144,783 | +1.58(+2.15%) |
Feb 07, 2022 | 73.30 | 74.20 | 72.55 | 73.66 | 129,508 | +0.40(+0.54%) |
Feb 04, 2022 | 75.31 | 75.43 | 72.15 | 73.26 | 123,013 | -2.11(-2.80%) |
Feb 03, 2022 | 76.04 | 75.37 | 98,577 | -0.94(-1.24%) | ||
Feb 02, 2022 | 75.90 | 76.83 | 74.85 | 76.31 | 180,196 | +0.43(+0.56%) |