Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.38 | 80.38 | 76.07 | 76.64 | 358,707 | -3.22(-4.03%) |
Apr 28, 2022 | 79.01 | 80.33 | 78.34 | 79.85 | 338,589 | +1.91(+2.46%) |
Apr 27, 2022 | 78.64 | 79.75 | 77.78 | 77.94 | 411,620 | +0.95(+1.23%) |
Apr 26, 2022 | 77.53 | 78.27 | 76.27 | 76.99 | 334,543 | -0.94(-1.20%) |
Apr 25, 2022 | 79.00 | 79.00 | 75.95 | 77.93 | 429,451 | -1.45(-1.83%) |
Apr 22, 2022 | 81.23 | 82.67 | 78.91 | 79.38 | 886,780 | -1.65(-2.03%) |
Apr 21, 2022 | 85.17 | 85.48 | 80.68 | 81.03 | 321,706 | -3.85(-4.53%) |
Apr 20, 2022 | 87.07 | 87.31 | 84.59 | 84.87 | 261,865 | -0.96(-1.11%) |
Apr 19, 2022 | 85.36 | 85.89 | 84.48 | 85.83 | 421,261 | +0.76(+0.89%) |
Apr 18, 2022 | 84.15 | 85.74 | 84.13 | 85.07 | 325,048 | +1.32(+1.58%) |
Apr 14, 2022 | 82.70 | 84.96 | 82.70 | 83.75 | 411,290 | +1.11(+1.35%) |
Apr 13, 2022 | 81.41 | 83.06 | 80.22 | 82.63 | 350,405 | +1.31(+1.61%) |
Apr 12, 2022 | 80.84 | 83.35 | 80.65 | 81.32 | 479,311 | +1.12(+1.40%) |
Apr 11, 2022 | 80.35 | 81.65 | 79.28 | 80.20 | 691,236 | +0.37(+0.47%) |
Apr 08, 2022 | 80.99 | 80.99 | 79.48 | 79.82 | 491,363 | -0.84(-1.04%) |
Apr 07, 2022 | 81.00 | 81.22 | 79.61 | 80.66 | 326,437 | -0.58(-0.72%) |
Apr 06, 2022 | 80.44 | 82.24 | 79.89 | 81.24 | 341,466 | +0.57(+0.71%) |
Apr 05, 2022 | 81.00 | 81.80 | 79.92 | 80.67 | 411,079 | +0.04(+0.05%) |
Apr 04, 2022 | 80.87 | 81.11 | 79.19 | 80.63 | 315,854 | -0.78(-0.96%) |
Apr 01, 2022 | 81.08 | 81.69 | 80.14 | 81.41 | 301,765 | +0.70(+0.87%) |
Mar 31, 2022 | 78.66 | 80.88 | 78.45 | 80.71 | 407,096 | +2.13(+2.71%) |
Mar 30, 2022 | 80.74 | 80.74 | 77.60 | 78.58 | 351,429 | -2.31(-2.85%) |
Mar 29, 2022 | 78.52 | 80.90 | 78.24 | 80.89 | 369,459 | +2.66(+3.40%) |
Mar 28, 2022 | 77.95 | 79.03 | 77.55 | 78.22 | 203,326 | +0.42(+0.55%) |
Mar 25, 2022 | 77.95 | 78.42 | 77.25 | 77.80 | 220,772 | +0.47(+0.61%) |
Mar 24, 2022 | 77.95 | 78.25 | 76.53 | 77.33 | 392,757 | -0.31(-0.39%) |
Mar 23, 2022 | 77.55 | 78.31 | 76.70 | 77.63 | 271,980 | -1.08(-1.37%) |
Mar 22, 2022 | 78.41 | 78.91 | 78.15 | 78.71 | 288,528 | +0.71(+0.91%) |
Mar 21, 2022 | 78.18 | 79.12 | 77.12 | 78.00 | 512,155 | -0.75(-0.95%) |
Mar 18, 2022 | 78.83 | 80.13 | 77.98 | 78.75 | 750,120 | +0.20(+0.25%) |
Mar 17, 2022 | 76.93 | 79.38 | 76.93 | 78.55 | 347,173 | +1.26(+1.63%) |
Mar 16, 2022 | 78.02 | 78.02 | 74.82 | 77.29 | 461,167 | +0.03(+0.04%) |
Mar 15, 2022 | 73.35 | 77.42 | 73.11 | 77.26 | 554,737 | +4.21(+5.77%) |
Mar 14, 2022 | 76.57 | 77.34 | 72.16 | 73.05 | 560,133 | -4.36(-5.63%) |
Mar 11, 2022 | 76.93 | 79.50 | 76.48 | 77.41 | 573,508 | +1.16(+1.53%) |
Mar 10, 2022 | 72.95 | 76.26 | 72.32 | 76.24 | 548,471 | +2.25(+3.04%) |
Mar 09, 2022 | 75.91 | 76.24 | 73.76 | 73.99 | 597,665 | -2.72(-3.55%) |
Mar 08, 2022 | 71.66 | 77.90 | 71.09 | 76.72 | 1,134,858 | +4.97(+6.93%) |
Mar 07, 2022 | 70.71 | 72.31 | 69.56 | 71.74 | 419,221 | +1.46(+2.07%) |
Mar 04, 2022 | 70.21 | 71.25 | 69.53 | 70.29 | 283,526 | +0.08(+0.11%) |
Mar 03, 2022 | 69.85 | 70.68 | 69.12 | 70.21 | 302,814 | -0.51(-0.72%) |
Mar 02, 2022 | 69.94 | 71.06 | 69.16 | 70.72 | 327,622 | +0.66(+0.94%) |
Mar 01, 2022 | 69.79 | 70.66 | 68.50 | 70.06 | 509,762 | -0.20(-0.28%) |
Feb 28, 2022 | 70.23 | 71.28 | 69.23 | 70.26 | 595,719 | -0.46(-0.65%) |
Feb 25, 2022 | 68.23 | 71.59 | 69.88 | 70.72 | 610,919 | +2.25(+3.28%) |
Feb 24, 2022 | 61.23 | 68.74 | 59.40 | 68.48 | 818,424 | +6.52(+10.52%) |
Feb 23, 2022 | 64.60 | 65.29 | 61.68 | 61.96 | 548,852 | -1.71(-2.69%) |
Feb 22, 2022 | 64.78 | 64.96 | 63.43 | 63.67 | 365,000 | -0.74(-1.15%) |
Feb 18, 2022 | 64.41 | 0 | -0.94(-1.43%) | |||
Feb 17, 2022 | 66.01 | 66.69 | 65.16 | 65.34 | 284,547 | -1.59(-2.37%) |
Feb 16, 2022 | 67.50 | 67.70 | 66.33 | 66.93 | 289,390 | -0.43(-0.64%) |
Feb 15, 2022 | 66.87 | 67.42 | 66.31 | 67.36 | 232,543 | +1.42(+2.15%) |
Feb 14, 2022 | 65.37 | 66.46 | 64.70 | 65.94 | 217,977 | +0.43(+0.66%) |
Feb 11, 2022 | 66.68 | 67.35 | 64.72 | 65.51 | 209,984 | -0.65(-0.98%) |
Feb 10, 2022 | 66.44 | 68.16 | 65.70 | 66.16 | 188,537 | -1.73(-2.55%) |
Feb 09, 2022 | 67.65 | 67.92 | 66.88 | 67.89 | 200,344 | +1.00(+1.50%) |
Feb 08, 2022 | 66.01 | 67.65 | 65.97 | 66.89 | 255,606 | +0.76(+1.15%) |
Feb 07, 2022 | 65.41 | 66.61 | 64.93 | 66.13 | 571,865 | +0.52(+0.80%) |
Feb 04, 2022 | 63.92 | 66.01 | 63.17 | 65.61 | 349,353 | +1.48(+2.30%) |
Feb 03, 2022 | 63.99 | 63.85 | 64.13 | 391,010 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.26 | 67.26 | 64.82 | 65.26 | 355,525 | -1.39(-2.08%) |