Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 67.35 | 70.23 | 66.09 | 66.28 | 2,441,366 | -1.11(-1.65%) |
Apr 28, 2022 | 64.47 | 68.02 | 63.78 | 67.39 | 3,220,433 | +3.24(+5.05%) |
Apr 27, 2022 | 64.61 | 65.91 | 62.28 | 64.15 | 2,664,440 | -0.68(-1.05%) |
Apr 26, 2022 | 67.43 | 68.32 | 63.52 | 64.83 | 2,821,763 | -3.67(-5.36%) |
Apr 25, 2022 | 65.65 | 68.59 | 64.60 | 68.50 | 2,495,308 | +1.90(+2.85%) |
Apr 22, 2022 | 67.75 | 69.00 | 65.11 | 66.60 | 2,460,004 | -1.51(-2.22%) |
Apr 21, 2022 | 73.43 | 73.95 | 67.91 | 68.11 | 3,624,296 | -3.59(-5.01%) |
Apr 20, 2022 | 72.00 | 73.49 | 71.41 | 71.70 | 2,106,993 | -0.05(-0.07%) |
Apr 19, 2022 | 68.39 | 73.35 | 68.23 | 71.75 | 2,767,132 | +3.38(+4.94%) |
Apr 18, 2022 | 68.16 | 69.32 | 67.84 | 68.37 | 2,117,165 | -0.51(-0.74%) |
Apr 14, 2022 | 69.96 | 71.16 | 68.79 | 68.88 | 2,681,829 | -1.13(-1.61%) |
Apr 13, 2022 | 67.45 | 71.35 | 67.28 | 70.01 | 4,478,648 | +2.99(+4.46%) |
Apr 12, 2022 | 69.55 | 71.01 | 66.81 | 67.02 | 2,881,313 | -1.56(-2.27%) |
Apr 11, 2022 | 68.24 | 71.09 | 67.85 | 68.58 | 2,199,248 | -0.40(-0.58%) |
Apr 08, 2022 | 69.96 | 70.93 | 67.67 | 68.98 | 3,032,626 | -1.58(-2.24%) |
Apr 07, 2022 | 71.52 | 72.56 | 67.67 | 70.56 | 3,909,743 | -1.45(-2.01%) |
Apr 06, 2022 | 75.55 | 75.78 | 71.25 | 72.01 | 3,299,585 | -5.15(-6.67%) |
Apr 05, 2022 | 80.14 | 80.99 | 76.56 | 77.16 | 1,587,050 | -3.53(-4.37%) |
Apr 04, 2022 | 77.30 | 80.89 | 76.81 | 80.69 | 2,267,268 | +4.04(+5.27%) |
Apr 01, 2022 | 78.13 | 78.65 | 75.80 | 76.65 | 2,004,629 | -0.71(-0.92%) |
Mar 31, 2022 | 77.23 | 79.75 | 76.33 | 77.36 | 2,106,331 | -0.17(-0.22%) |
Mar 30, 2022 | 80.49 | 81.56 | 76.61 | 77.53 | 2,158,303 | -3.70(-4.55%) |
Mar 29, 2022 | 78.58 | 81.58 | 78.39 | 81.23 | 2,771,768 | +4.35(+5.66%) |
Mar 28, 2022 | 77.60 | 78.50 | 75.50 | 76.88 | 1,822,920 | -0.52(-0.67%) |
Mar 25, 2022 | 79.15 | 79.15 | 77.04 | 77.40 | 1,165,816 | -1.59(-2.01%) |
Mar 24, 2022 | 77.10 | 79.01 | 75.42 | 78.99 | 2,076,333 | +1.99(+2.58%) |
Mar 23, 2022 | 79.32 | 79.80 | 76.87 | 77.00 | 1,937,356 | -3.07(-3.83%) |
Mar 22, 2022 | 78.86 | 80.80 | 78.61 | 80.07 | 1,411,406 | +1.58(+2.01%) |
Mar 21, 2022 | 79.78 | 80.15 | 76.44 | 78.49 | 2,351,054 | -2.34(-2.89%) |
Mar 18, 2022 | 79.25 | 80.89 | 78.56 | 80.83 | 2,801,791 | +1.24(+1.56%) |
Mar 17, 2022 | 78.21 | 80.68 | 77.16 | 79.59 | 1,663,645 | +0.25(+0.32%) |
Mar 16, 2022 | 76.94 | 79.56 | 75.83 | 79.34 | 2,539,062 | +4.37(+5.83%) |
Mar 15, 2022 | 72.42 | 76.21 | 72.36 | 74.97 | 1,992,510 | +3.00(+4.17%) |
Mar 14, 2022 | 74.69 | 77.10 | 70.56 | 71.97 | 2,976,466 | -2.84(-3.80%) |
Mar 11, 2022 | 78.44 | 78.87 | 74.32 | 74.81 | 1,493,130 | -2.65(-3.42%) |
Mar 10, 2022 | 75.71 | 78.39 | 75.18 | 77.46 | 1,723,724 | -0.13(-0.17%) |
Mar 09, 2022 | 74.26 | 80.41 | 74.25 | 77.59 | 4,083,696 | +7.35(+10.46%) |
Mar 08, 2022 | 69.54 | 72.89 | 67.22 | 70.24 | 3,659,959 | +0.60(+0.86%) |
Mar 07, 2022 | 78.80 | 78.92 | 69.58 | 69.64 | 6,064,388 | -9.16(-11.62%) |
Mar 04, 2022 | 82.39 | 82.90 | 76.19 | 78.80 | 3,424,001 | -4.41(-5.30%) |
Mar 03, 2022 | 86.52 | 87.29 | 82.81 | 83.21 | 3,855,975 | -2.95(-3.42%) |
Mar 02, 2022 | 83.49 | 87.43 | 83.00 | 86.16 | 3,078,432 | +3.18(+3.83%) |
Mar 01, 2022 | 83.40 | 84.19 | 80.07 | 82.98 | 2,881,735 | -1.21(-1.44%) |
Feb 28, 2022 | 84.10 | 84.85 | 81.79 | 84.19 | 2,340,552 | -0.50(-0.59%) |
Feb 25, 2022 | 84.75 | 85.70 | 82.78 | 84.69 | 3,735,821 | +0.04(+0.05%) |
Feb 24, 2022 | 74.97 | 85.07 | 74.31 | 84.65 | 4,930,656 | +5.97(+7.59%) |
Feb 23, 2022 | 81.00 | 83.84 | 77.86 | 78.68 | 6,156,076 | +2.11(+2.76%) |
Feb 22, 2022 | 77.70 | 78.17 | 74.21 | 76.57 | 4,434,075 | -2.71(-3.42%) |
Feb 18, 2022 | 79.28 | 0 | -2.64(-3.22%) | |||
Feb 17, 2022 | 84.50 | 84.93 | 81.59 | 81.92 | 1,807,012 | -3.50(-4.10%) |
Feb 16, 2022 | 83.53 | 86.17 | 82.97 | 85.42 | 1,727,124 | +1.24(+1.47%) |
Feb 15, 2022 | 83.51 | 84.92 | 83.07 | 84.18 | 2,028,177 | +2.95(+3.63%) |
Feb 14, 2022 | 83.18 | 84.80 | 80.66 | 81.23 | 2,594,099 | -2.51(-3.00%) |
Feb 11, 2022 | 86.44 | 88.30 | 82.71 | 83.74 | 2,664,556 | -2.75(-3.18%) |
Feb 10, 2022 | 85.55 | 89.80 | 84.89 | 86.49 | 2,993,119 | -0.38(-0.44%) |
Feb 09, 2022 | 83.73 | 86.95 | 83.36 | 86.87 | 3,075,271 | +4.51(+5.48%) |
Feb 08, 2022 | 81.30 | 82.62 | 80.12 | 82.36 | 1,959,981 | +1.61(+1.99%) |
Feb 07, 2022 | 79.91 | 81.98 | 78.73 | 80.75 | 2,142,987 | +1.92(+2.44%) |
Feb 04, 2022 | 76.01 | 79.67 | 75.61 | 78.83 | 2,309,355 | +2.47(+3.23%) |
Feb 03, 2022 | 76.42 | 76.36 | 3,832,145 | -1.14(-1.47%) | ||
Feb 02, 2022 | 80.77 | 81.23 | 77.22 | 77.50 | 2,882,664 | -3.30(-4.08%) |