Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.13 | 70.33 | 67.06 | 67.23 | 17,106,096 | -1.96(-2.84%) |
Apr 28, 2022 | 66.70 | 69.81 | 66.11 | 69.19 | 21,343,878 | +3.66(+5.58%) |
Apr 27, 2022 | 65.20 | 67.51 | 64.93 | 65.53 | 17,410,326 | -0.60(-0.91%) |
Apr 26, 2022 | 67.71 | 68.18 | 66.09 | 66.13 | 18,888,280 | -3.00(-4.34%) |
Apr 25, 2022 | 67.45 | 69.18 | 66.97 | 69.13 | 20,348,940 | +0.70(+1.02%) |
Apr 22, 2022 | 69.64 | 69.98 | 68.33 | 68.43 | 19,235,786 | -1.49(-2.13%) |
Apr 21, 2022 | 72.93 | 73.44 | 69.65 | 69.92 | 17,890,230 | -2.25(-3.11%) |
Apr 20, 2022 | 72.77 | 75.15 | 71.86 | 72.17 | 19,313,836 | +0.46(+0.65%) |
Apr 19, 2022 | 69.96 | 72.37 | 69.77 | 71.70 | 15,348,285 | +1.56(+2.22%) |
Apr 18, 2022 | 69.26 | 71.08 | 69.06 | 70.15 | 17,718,884 | +1.01(+1.45%) |
Apr 14, 2022 | 71.54 | 71.78 | 69.10 | 69.14 | 18,808,922 | -2.22(-3.11%) |
Apr 13, 2022 | 71.34 | 72.71 | 70.85 | 71.36 | 19,154,052 | +0.41(+0.58%) |
Apr 12, 2022 | 71.76 | 72.55 | 70.56 | 70.94 | 18,920,418 | -0.07(-0.10%) |
Apr 11, 2022 | 69.55 | 71.88 | 69.10 | 71.01 | 21,418,128 | -0.11(-0.15%) |
Apr 08, 2022 | 71.48 | 71.82 | 69.83 | 71.12 | 21,110,348 | -1.03(-1.42%) |
Apr 07, 2022 | 72.53 | 73.53 | 71.02 | 72.15 | 23,005,154 | -0.49(-0.68%) |
Apr 06, 2022 | 72.05 | 73.73 | 70.37 | 72.64 | 28,508,232 | -0.82(-1.11%) |
Apr 05, 2022 | 75.52 | 76.81 | 73.15 | 73.46 | 21,490,898 | -3.01(-3.94%) |
Apr 04, 2022 | 75.71 | 76.97 | 75.33 | 76.47 | 24,692,878 | +1.47(+1.96%) |
Apr 01, 2022 | 77.22 | 77.69 | 72.92 | 75.00 | 34,062,388 | -1.68(-2.20%) |
Mar 31, 2022 | 76.47 | 78.72 | 75.64 | 76.69 | 35,106,244 | -1.25(-1.60%) |
Mar 30, 2022 | 83.00 | 84.91 | 77.39 | 77.94 | 71,134,088 | -2.85(-3.52%) |
Mar 29, 2022 | 80.83 | 81.27 | 78.04 | 80.78 | 41,904,776 | +2.16(+2.74%) |
Mar 28, 2022 | 77.38 | 78.94 | 76.08 | 78.63 | 26,994,762 | +1.73(+2.25%) |
Mar 25, 2022 | 77.05 | 77.09 | 73.97 | 76.89 | 22,844,016 | -0.11(-0.14%) |
Mar 24, 2022 | 74.73 | 77.32 | 74.16 | 77.00 | 23,707,456 | +2.52(+3.38%) |
Mar 23, 2022 | 76.66 | 77.01 | 73.92 | 74.48 | 28,541,338 | -3.42(-4.39%) |
Mar 22, 2022 | 76.50 | 78.50 | 76.31 | 77.90 | 17,044,606 | +0.76(+0.98%) |
Mar 21, 2022 | 77.77 | 78.66 | 74.36 | 77.14 | 31,359,396 | -1.04(-1.33%) |
Mar 18, 2022 | 77.88 | 79.95 | 76.85 | 78.18 | 29,050,024 | -1.09(-1.38%) |
Mar 17, 2022 | 76.99 | 79.33 | 76.01 | 79.28 | 21,946,184 | +0.84(+1.07%) |
Mar 16, 2022 | 75.29 | 78.48 | 74.97 | 78.44 | 36,290,688 | +6.46(+8.97%) |
Mar 15, 2022 | 68.97 | 72.39 | 67.28 | 71.98 | 23,182,790 | +3.65(+5.35%) |
Mar 14, 2022 | 70.64 | 71.36 | 67.89 | 68.33 | 25,277,014 | -3.37(-4.70%) |
Mar 11, 2022 | 75.47 | 75.52 | 71.51 | 71.69 | 23,144,178 | -2.86(-3.83%) |
Mar 10, 2022 | 76.54 | 72.67 | 74.55 | 22,027,066 | -3.66(-4.68%) | |
Mar 09, 2022 | 78.73 | 79.25 | 76.34 | 78.21 | 19,945,486 | +2.24(+2.95%) |
Mar 08, 2022 | 75.07 | 79.01 | 72.79 | 75.97 | 28,787,360 | +1.44(+1.93%) |
Mar 07, 2022 | 80.50 | 81.69 | 74.46 | 74.53 | 27,122,948 | -6.11(-7.58%) |
Mar 04, 2022 | 86.07 | 86.07 | 79.27 | 80.64 | 28,664,858 | -7.16(-8.15%) |
Mar 03, 2022 | 90.20 | 90.77 | 87.02 | 87.80 | 22,413,276 | -4.06(-4.42%) |
Mar 02, 2022 | 85.82 | 92.62 | 85.69 | 91.86 | 28,795,322 | +6.93(+8.16%) |
Mar 01, 2022 | 87.19 | 88.45 | 83.35 | 84.93 | 21,105,182 | -2.56(-2.93%) |
Feb 28, 2022 | 87.08 | 88.36 | 85.81 | 87.49 | 17,530,224 | -1.22(-1.38%) |
Feb 25, 2022 | 86.60 | 89.08 | 86.73 | 88.71 | 15,244,199 | +1.25(+1.43%) |
Feb 24, 2022 | 82.83 | 87.57 | 82.50 | 87.46 | 24,843,538 | +1.50(+1.74%) |
Feb 23, 2022 | 90.06 | 90.45 | 85.72 | 85.96 | 19,413,894 | -3.21(-3.60%) |
Feb 22, 2022 | 88.45 | 92.52 | 87.30 | 89.17 | 25,211,666 | -0.23(-0.25%) |
Feb 18, 2022 | 89.40 | 0 | -2.88(-3.13%) | |||
Feb 17, 2022 | 93.57 | 94.52 | 92.05 | 92.28 | 18,222,828 | -2.29(-2.43%) |
Feb 16, 2022 | 92.98 | 95.00 | 92.12 | 94.58 | 15,791,210 | +0.06(+0.06%) |
Feb 15, 2022 | 89.60 | 95.01 | 89.60 | 94.52 | 27,494,534 | +6.05(+6.83%) |
Feb 14, 2022 | 90.57 | 91.73 | 87.34 | 88.47 | 23,861,830 | +0.10(+0.11%) |
Feb 11, 2022 | 89.87 | 93.12 | 87.58 | 88.37 | 31,486,514 | -1.24(-1.38%) |
Feb 10, 2022 | 87.81 | 93.18 | 87.11 | 89.61 | 34,339,412 | +2.86(+3.29%) |
Feb 09, 2022 | 83.29 | 87.41 | 82.28 | 86.76 | 22,622,312 | +3.94(+4.76%) |
Feb 08, 2022 | 79.90 | 83.10 | 79.75 | 82.82 | 18,598,944 | +3.20(+4.02%) |
Feb 07, 2022 | 80.10 | 80.77 | 79.24 | 79.62 | 11,992,797 | -0.30(-0.37%) |
Feb 04, 2022 | 79.97 | 80.92 | 78.61 | 79.92 | 15,903,231 | -0.79(-0.98%) |
Feb 03, 2022 | 81.39 | 80.45 | 80.70 | 19,898,678 | -2.50(-3.01%) | |
Feb 02, 2022 | 81.64 | 83.39 | 81.26 | 83.20 | 20,151,216 | +3.01(+3.76%) |