Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.33 | 77.41 | 73.09 | 73.39 | 1,347,239 | -3.65(-4.74%) |
Apr 28, 2022 | 77.25 | 77.52 | 74.60 | 77.04 | 1,124,808 | +0.25(+0.33%) |
Apr 27, 2022 | 73.58 | 77.14 | 73.12 | 76.79 | 1,806,318 | +3.77(+5.16%) |
Apr 26, 2022 | 75.84 | 75.88 | 73.02 | 73.02 | 1,961,274 | -2.64(-3.49%) |
Apr 25, 2022 | 77.67 | 78.43 | 74.42 | 75.66 | 1,642,123 | -4.00(-5.02%) |
Apr 22, 2022 | 82.26 | 82.60 | 79.28 | 79.66 | 1,347,475 | -3.04(-3.68%) |
Apr 21, 2022 | 86.55 | 87.44 | 82.43 | 82.70 | 1,522,154 | -3.37(-3.92%) |
Apr 20, 2022 | 83.45 | 86.52 | 83.18 | 86.07 | 1,737,797 | +3.39(+4.10%) |
Apr 19, 2022 | 80.75 | 83.01 | 80.58 | 82.68 | 1,147,837 | +1.78(+2.20%) |
Apr 18, 2022 | 79.88 | 81.99 | 79.43 | 80.90 | 1,189,560 | +0.53(+0.66%) |
Apr 14, 2022 | 77.35 | 80.71 | 76.64 | 80.37 | 1,438,112 | +2.86(+3.69%) |
Apr 13, 2022 | 74.21 | 77.74 | 74.21 | 77.51 | 1,068,106 | +3.21(+4.32%) |
Apr 12, 2022 | 74.58 | 77.20 | 74.22 | 74.30 | 1,268,097 | +0.45(+0.61%) |
Apr 11, 2022 | 74.64 | 75.49 | 73.75 | 73.85 | 897,698 | -0.66(-0.89%) |
Apr 08, 2022 | 75.63 | 76.54 | 74.37 | 74.51 | 1,113,069 | -0.45(-0.60%) |
Apr 07, 2022 | 76.13 | 76.96 | 73.88 | 74.96 | 1,652,106 | -1.10(-1.45%) |
Apr 06, 2022 | 78.74 | 79.80 | 75.40 | 76.06 | 1,979,583 | -4.02(-5.02%) |
Apr 05, 2022 | 81.45 | 82.36 | 80.07 | 80.08 | 915,729 | -0.96(-1.18%) |
Apr 04, 2022 | 82.83 | 83.50 | 80.66 | 81.04 | 966,590 | -2.16(-2.60%) |
Apr 01, 2022 | 81.36 | 83.50 | 80.64 | 83.20 | 1,730,125 | +2.82(+3.51%) |
Mar 31, 2022 | 80.06 | 82.08 | 80.00 | 80.38 | 1,490,790 | -0.11(-0.14%) |
Mar 30, 2022 | 80.00 | 82.08 | 79.96 | 80.49 | 1,452,269 | +0.29(+0.36%) |
Mar 29, 2022 | 81.64 | 82.72 | 79.26 | 80.20 | 1,336,420 | -0.19(-0.24%) |
Mar 28, 2022 | 79.32 | 80.51 | 78.36 | 80.39 | 1,107,099 | +1.04(+1.31%) |
Mar 25, 2022 | 79.17 | 79.55 | 78.07 | 79.35 | 1,044,460 | +0.61(+0.77%) |
Mar 24, 2022 | 78.62 | 78.95 | 76.55 | 78.74 | 1,155,658 | +0.74(+0.95%) |
Mar 23, 2022 | 81.66 | 83.73 | 77.59 | 78.00 | 2,446,692 | -3.89(-4.75%) |
Mar 22, 2022 | 78.46 | 82.24 | 78.25 | 81.89 | 3,327,528 | +3.75(+4.80%) |
Mar 21, 2022 | 75.14 | 78.34 | 74.15 | 78.14 | 3,063,790 | +4.57(+6.21%) |
Mar 18, 2022 | 74.22 | 74.51 | 73.13 | 73.57 | 1,627,174 | -1.02(-1.37%) |
Mar 17, 2022 | 73.79 | 75.80 | 73.37 | 74.59 | 977,930 | +0.69(+0.93%) |
Mar 16, 2022 | 71.47 | 73.96 | 71.47 | 73.90 | 994,094 | +3.15(+4.45%) |
Mar 15, 2022 | 73.11 | 73.20 | 69.62 | 70.75 | 1,526,648 | -2.76(-3.75%) |
Mar 14, 2022 | 75.03 | 75.56 | 72.95 | 73.51 | 1,175,265 | -0.70(-0.94%) |
Mar 11, 2022 | 75.93 | 76.15 | 74.17 | 74.21 | 880,011 | -0.91(-1.21%) |
Mar 10, 2022 | 73.18 | 75.47 | 73.08 | 75.12 | 1,020,595 | +0.49(+0.66%) |
Mar 09, 2022 | 74.44 | 75.13 | 72.47 | 74.63 | 1,682,889 | +1.77(+2.43%) |
Mar 08, 2022 | 72.17 | 74.65 | 71.27 | 72.86 | 1,845,377 | +0.54(+0.75%) |
Mar 07, 2022 | 76.35 | 77.91 | 72.26 | 72.32 | 1,980,669 | -3.47(-4.58%) |
Mar 04, 2022 | 77.67 | 77.67 | 74.51 | 75.79 | 2,692,292 | -2.38(-3.04%) |
Mar 03, 2022 | 79.25 | 80.21 | 76.92 | 78.17 | 1,821,529 | -0.24(-0.31%) |
Mar 02, 2022 | 78.33 | 78.97 | 75.28 | 78.41 | 1,676,325 | +1.43(+1.86%) |
Mar 01, 2022 | 73.11 | 77.43 | 73.11 | 76.98 | 2,895,828 | +4.50(+6.21%) |
Feb 28, 2022 | 71.36 | 72.86 | 70.87 | 72.48 | 2,248,912 | +1.83(+2.59%) |
Feb 25, 2022 | 68.72 | 70.70 | 68.36 | 70.65 | 1,721,188 | +2.00(+2.91%) |
Feb 24, 2022 | 63.36 | 68.94 | 62.85 | 68.65 | 1,966,847 | +3.38(+5.18%) |
Feb 23, 2022 | 64.57 | 65.91 | 64.08 | 65.27 | 1,938,203 | +1.42(+2.22%) |
Feb 22, 2022 | 65.88 | 66.14 | 63.19 | 63.85 | 1,092,607 | -2.68(-4.03%) |
Feb 18, 2022 | 66.53 | 0 | -0.82(-1.22%) | |||
Feb 17, 2022 | 67.38 | 67.82 | 66.61 | 67.35 | 1,038,477 | -1.03(-1.51%) |
Feb 16, 2022 | 66.30 | 68.58 | 65.72 | 68.38 | 934,197 | +1.86(+2.80%) |
Feb 15, 2022 | 65.25 | 66.69 | 64.69 | 66.52 | 730,350 | +1.81(+2.80%) |
Feb 14, 2022 | 64.75 | 65.52 | 64.14 | 64.71 | 732,215 | -0.50(-0.77%) |
Feb 11, 2022 | 65.70 | 66.70 | 64.52 | 65.21 | 694,559 | +0.36(+0.56%) |
Feb 10, 2022 | 65.52 | 67.37 | 64.63 | 64.85 | 766,552 | -1.27(-1.92%) |
Feb 09, 2022 | 64.87 | 66.28 | 64.78 | 66.12 | 1,013,055 | +2.48(+3.90%) |
Feb 08, 2022 | 62.51 | 63.86 | 62.09 | 63.64 | 909,180 | +1.28(+2.05%) |
Feb 07, 2022 | 62.41 | 63.20 | 62.08 | 62.36 | 697,508 | +0.02(+0.03%) |
Feb 04, 2022 | 62.79 | 63.45 | 62.02 | 62.34 | 752,244 | +0.14(+0.23%) |
Feb 03, 2022 | 62.40 | 63.10 | 61.84 | 62.20 | 1,008,742 | -1.70(-2.66%) |
Feb 02, 2022 | 64.26 | 64.49 | 62.52 | 63.90 | 919,961 | -0.03(-0.05%) |