Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.77 | 85.05 | 83.23 | 83.80 | 16,896,190 | +0.10(+0.12%) |
Apr 28, 2022 | 81.02 | 84.44 | 80.31 | 83.70 | 22,327,180 | +3.94(+4.94%) |
Apr 27, 2022 | 79.65 | 80.44 | 78.99 | 79.76 | 11,410,208 | -0.07(-0.08%) |
Apr 26, 2022 | 81.03 | 81.44 | 79.74 | 79.82 | 9,534,925 | -0.91(-1.12%) |
Apr 25, 2022 | 79.93 | 81.08 | 78.93 | 80.73 | 11,188,958 | +0.80(+1.00%) |
Apr 22, 2022 | 81.13 | 81.39 | 79.84 | 79.93 | 8,394,887 | -1.55(-1.90%) |
Apr 21, 2022 | 81.65 | 82.42 | 80.68 | 81.48 | 9,062,197 | -0.22(-0.27%) |
Apr 20, 2022 | 80.81 | 82.03 | 80.77 | 81.69 | 9,227,344 | +0.63(+0.78%) |
Apr 19, 2022 | 81.23 | 81.34 | 80.43 | 81.06 | 8,990,269 | -0.26(-0.33%) |
Apr 18, 2022 | 81.66 | 82.63 | 80.96 | 81.33 | 8,461,411 | -0.79(-0.97%) |
Apr 14, 2022 | 81.38 | 82.69 | 80.70 | 82.12 | 23,385,276 | +0.74(+0.91%) |
Apr 13, 2022 | 81.07 | 81.49 | 80.15 | 81.38 | 13,486,821 | +0.47(+0.58%) |
Apr 12, 2022 | 81.26 | 81.77 | 80.52 | 80.91 | 13,274,461 | -0.94(-1.15%) |
Apr 11, 2022 | 83.45 | 84.55 | 81.43 | 81.85 | 15,219,662 | -0.99(-1.20%) |
Apr 08, 2022 | 81.86 | 82.99 | 81.86 | 82.85 | 12,074,932 | +0.83(+1.01%) |
Apr 07, 2022 | 81.02 | 82.31 | 80.28 | 82.02 | 13,868,535 | +1.73(+2.15%) |
Apr 06, 2022 | 79.71 | 80.84 | 79.48 | 80.29 | 14,736,050 | +1.18(+1.49%) |
Apr 05, 2022 | 79.05 | 80.72 | 78.91 | 79.10 | 12,744,392 | +0.22(+0.28%) |
Apr 04, 2022 | 78.90 | 79.27 | 78.17 | 78.89 | 9,567,594 | -0.03(-0.04%) |
Apr 01, 2022 | 77.66 | 78.97 | 77.14 | 78.92 | 10,675,249 | +1.39(+1.79%) |
Mar 31, 2022 | 78.33 | 78.78 | 77.42 | 77.53 | 13,202,744 | -0.33(-0.42%) |
Mar 30, 2022 | 77.33 | 78.14 | 77.16 | 77.86 | 9,870,556 | +0.78(+1.02%) |
Mar 29, 2022 | 77.16 | 77.25 | 76.29 | 77.07 | 7,829,172 | +0.34(+0.44%) |
Mar 28, 2022 | 76.88 | 77.16 | 76.28 | 76.73 | 7,484,292 | -0.12(-0.16%) |
Mar 25, 2022 | 76.15 | 76.89 | 76.02 | 76.86 | 7,541,845 | +0.88(+1.16%) |
Mar 24, 2022 | 75.63 | 76.22 | 75.33 | 75.98 | 8,048,328 | +0.64(+0.85%) |
Mar 23, 2022 | 74.93 | 76.14 | 74.86 | 75.33 | 8,964,189 | +0.41(+0.54%) |
Mar 22, 2022 | 74.90 | 75.38 | 74.42 | 74.93 | 10,629,674 | +0.23(+0.30%) |
Mar 21, 2022 | 75.28 | 76.02 | 74.56 | 74.70 | 11,089,449 | -0.05(-0.06%) |
Mar 18, 2022 | 74.82 | 75.34 | 74.30 | 74.75 | 22,293,784 | +0.16(+0.22%) |
Mar 17, 2022 | 73.84 | 74.99 | 73.76 | 74.59 | 10,878,507 | +0.77(+1.05%) |
Mar 16, 2022 | 74.61 | 74.75 | 73.37 | 73.81 | 11,586,768 | -0.49(-0.66%) |
Mar 15, 2022 | 73.40 | 74.65 | 73.13 | 74.30 | 12,067,995 | +0.81(+1.11%) |
Mar 14, 2022 | 73.61 | 74.27 | 73.05 | 73.49 | 10,673,637 | +0.20(+0.27%) |
Mar 11, 2022 | 73.35 | 74.57 | 73.24 | 73.29 | 10,063,143 | +0.35(+0.47%) |
Mar 10, 2022 | 72.70 | 72.43 | 72.95 | 9,579,124 | +0.09(+0.13%) | |
Mar 09, 2022 | 72.69 | 73.26 | 72.16 | 72.85 | 10,404,612 | +0.79(+1.09%) |
Mar 08, 2022 | 72.35 | 73.13 | 71.70 | 72.07 | 10,873,573 | -0.73(-1.00%) |
Mar 07, 2022 | 72.12 | 73.32 | 71.25 | 72.80 | 14,956,354 | -0.09(-0.13%) |
Mar 04, 2022 | 71.81 | 72.92 | 71.20 | 72.89 | 13,045,355 | +0.64(+0.88%) |
Mar 03, 2022 | 71.90 | 72.62 | 71.56 | 72.25 | 8,743,132 | +0.45(+0.63%) |
Mar 02, 2022 | 71.47 | 72.32 | 71.23 | 71.80 | 10,353,374 | +0.31(+0.43%) |
Mar 01, 2022 | 71.65 | 72.83 | 71.13 | 71.50 | 10,471,801 | -0.22(-0.31%) |
Feb 28, 2022 | 71.02 | 71.89 | 70.03 | 71.72 | 15,081,794 | +0.24(+0.34%) |
Feb 25, 2022 | 69.49 | 72.39 | 71.12 | 71.48 | 14,591,806 | +2.63(+3.82%) |
Feb 24, 2022 | 70.33 | 70.54 | 68.25 | 68.85 | 22,648,016 | -2.18(-3.07%) |
Feb 23, 2022 | 71.36 | 71.59 | 70.82 | 71.03 | 10,313,426 | -0.10(-0.14%) |
Feb 22, 2022 | 71.61 | 71.98 | 70.81 | 71.13 | 9,664,243 | -0.39(-0.55%) |
Feb 18, 2022 | 71.52 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 71.97 | 72.05 | 71.18 | 71.51 | 9,490,883 | -0.81(-1.11%) |
Feb 16, 2022 | 72.30 | 72.86 | 72.05 | 72.32 | 10,656,889 | -0.55(-0.76%) |
Feb 15, 2022 | 72.59 | 73.23 | 72.41 | 72.87 | 12,199,781 | +1.25(+1.75%) |
Feb 14, 2022 | 71.77 | 71.83 | 70.34 | 71.62 | 10,549,058 | -0.16(-0.22%) |
Feb 11, 2022 | 71.55 | 72.96 | 71.34 | 71.78 | 9,975,344 | +0.07(+0.10%) |
Feb 10, 2022 | 71.51 | 71.90 | 71.12 | 71.70 | 13,278,324 | +0.03(+0.04%) |
Feb 09, 2022 | 72.27 | 72.42 | 71.56 | 71.67 | 16,212,126 | -0.36(-0.49%) |
Feb 08, 2022 | 72.21 | 72.42 | 71.01 | 72.03 | 18,669,878 | -0.63(-0.86%) |
Feb 07, 2022 | 73.79 | 73.91 | 72.53 | 72.66 | 25,212,552 | -0.92(-1.25%) |
Feb 04, 2022 | 73.53 | 74.50 | 73.24 | 73.57 | 11,442,361 | -0.42(-0.57%) |
Feb 03, 2022 | 76.47 | 73.42 | 74.00 | 20,480,190 | -2.81(-3.66%) | |
Feb 02, 2022 | 76.60 | 77.07 | 76.10 | 76.81 | 14,934,661 | +0.08(+0.11%) |