Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.15 | 82.15 | 78.94 | 79.45 | 37,276,624 | -1.82(-2.24%) |
Apr 28, 2022 | 79.11 | 82.14 | 78.35 | 81.27 | 36,124,332 | +2.39(+3.02%) |
Apr 27, 2022 | 77.72 | 79.66 | 76.68 | 78.88 | 35,159,892 | +2.19(+2.86%) |
Apr 26, 2022 | 77.10 | 78.96 | 76.59 | 76.69 | 31,046,362 | +0.03(+0.04%) |
Apr 25, 2022 | 76.77 | 77.03 | 73.90 | 76.67 | 40,445,932 | -2.67(-3.37%) |
Apr 22, 2022 | 80.77 | 82.13 | 79.22 | 79.34 | 25,339,496 | -1.77(-2.18%) |
Apr 21, 2022 | 82.90 | 83.69 | 80.89 | 81.11 | 31,123,500 | -0.87(-1.06%) |
Apr 20, 2022 | 81.99 | 82.48 | 81.36 | 81.98 | 22,197,586 | +0.19(+0.23%) |
Apr 19, 2022 | 82.02 | 82.63 | 81.33 | 81.79 | 21,872,576 | -0.74(-0.89%) |
Apr 18, 2022 | 82.48 | 82.84 | 81.78 | 82.53 | 20,409,856 | +0.67(+0.82%) |
Apr 14, 2022 | 80.78 | 82.44 | 80.37 | 81.86 | 26,359,278 | +0.95(+1.17%) |
Apr 13, 2022 | 80.72 | 81.19 | 79.40 | 80.91 | 20,714,010 | +1.13(+1.41%) |
Apr 12, 2022 | 79.88 | 80.92 | 79.57 | 79.78 | 24,078,682 | +1.63(+2.09%) |
Apr 11, 2022 | 79.95 | 80.09 | 77.82 | 78.15 | 23,387,538 | -2.79(-3.44%) |
Apr 08, 2022 | 79.38 | 81.28 | 79.38 | 80.93 | 26,681,258 | +1.67(+2.10%) |
Apr 07, 2022 | 78.13 | 79.63 | 77.08 | 79.27 | 28,004,560 | +1.30(+1.67%) |
Apr 06, 2022 | 77.75 | 78.94 | 77.30 | 77.96 | 26,564,460 | +0.86(+1.11%) |
Apr 05, 2022 | 77.82 | 79.28 | 76.94 | 77.10 | 24,001,400 | -0.40(-0.52%) |
Apr 04, 2022 | 77.88 | 77.97 | 76.47 | 77.50 | 22,400,388 | +0.04(+0.05%) |
Apr 01, 2022 | 76.41 | 78.42 | 76.41 | 77.47 | 20,033,790 | +0.49(+0.64%) |
Mar 31, 2022 | 77.23 | 78.66 | 76.94 | 76.97 | 29,916,898 | -1.11(-1.42%) |
Mar 30, 2022 | 77.41 | 78.30 | 77.08 | 78.08 | 23,686,340 | +1.31(+1.71%) |
Mar 29, 2022 | 75.31 | 76.88 | 74.34 | 76.77 | 28,997,904 | -0.41(-0.53%) |
Mar 28, 2022 | 77.51 | 77.64 | 76.44 | 77.18 | 23,120,270 | -2.23(-2.81%) |
Mar 25, 2022 | 77.28 | 79.68 | 77.16 | 79.41 | 24,043,526 | +1.70(+2.18%) |
Mar 24, 2022 | 77.78 | 78.89 | 77.12 | 77.71 | 21,319,086 | +0.23(+0.30%) |
Mar 23, 2022 | 77.67 | 78.54 | 77.40 | 77.48 | 29,727,056 | +1.20(+1.58%) |
Mar 22, 2022 | 76.08 | 76.61 | 75.30 | 76.27 | 24,865,004 | -0.34(-0.44%) |
Mar 21, 2022 | 74.67 | 76.90 | 74.32 | 76.61 | 35,491,632 | +3.29(+4.49%) |
Mar 18, 2022 | 73.68 | 73.99 | 72.79 | 73.32 | 44,487,264 | -0.29(-0.39%) |
Mar 17, 2022 | 72.86 | 73.77 | 71.83 | 73.61 | 36,521,300 | +1.91(+2.66%) |
Mar 16, 2022 | 72.52 | 73.27 | 71.06 | 71.70 | 40,551,720 | -0.27(-0.38%) |
Mar 15, 2022 | 73.46 | 73.79 | 71.18 | 71.97 | 51,432,532 | -4.34(-5.69%) |
Mar 14, 2022 | 77.41 | 77.77 | 75.02 | 76.31 | 40,190,884 | -2.83(-3.58%) |
Mar 11, 2022 | 78.35 | 80.37 | 78.26 | 79.14 | 37,880,244 | -0.41(-0.52%) |
Mar 10, 2022 | 78.30 | 79.85 | 77.26 | 79.55 | 47,817,312 | +2.40(+3.10%) |
Mar 09, 2022 | 78.31 | 80.68 | 76.05 | 77.16 | 70,252,904 | -4.65(-5.68%) |
Mar 08, 2022 | 82.99 | 85.28 | 79.62 | 81.81 | 77,287,640 | +0.62(+0.76%) |
Mar 07, 2022 | 79.14 | 81.30 | 78.19 | 81.19 | 59,491,632 | +2.82(+3.60%) |
Mar 04, 2022 | 75.54 | 78.54 | 75.17 | 78.37 | 45,971,344 | +2.84(+3.76%) |
Mar 03, 2022 | 74.43 | 76.21 | 74.21 | 75.53 | 32,361,350 | +0.48(+0.63%) |
Mar 02, 2022 | 75.12 | 76.56 | 74.39 | 75.05 | 47,538,104 | +1.27(+1.72%) |
Mar 01, 2022 | 73.41 | 75.16 | 73.00 | 73.79 | 42,883,216 | +0.70(+0.96%) |
Feb 28, 2022 | 71.31 | 73.56 | 71.02 | 73.09 | 34,536,576 | +0.54(+0.75%) |
Feb 25, 2022 | 71.47 | 72.69 | 71.50 | 72.55 | 30,376,250 | +1.90(+2.69%) |
Feb 24, 2022 | 73.63 | 73.65 | 69.00 | 70.64 | 49,550,020 | -0.90(-1.26%) |
Feb 23, 2022 | 71.26 | 72.20 | 70.95 | 71.55 | 27,220,834 | +0.29(+0.41%) |
Feb 22, 2022 | 74.25 | 74.36 | 70.19 | 71.26 | 38,568,368 | -0.84(-1.16%) |
Feb 18, 2022 | 72.10 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.14 | 73.74 | 72.65 | 72.91 | 25,470,982 | -0.11(-0.15%) |
Feb 16, 2022 | 73.43 | 74.31 | 72.73 | 73.02 | 23,276,190 | +0.34(+0.46%) |
Feb 15, 2022 | 71.67 | 72.87 | 71.22 | 72.69 | 26,905,084 | -0.92(-1.25%) |
Feb 14, 2022 | 74.17 | 74.41 | 71.81 | 73.61 | 37,170,324 | -1.15(-1.53%) |
Feb 11, 2022 | 73.27 | 74.86 | 72.91 | 74.75 | 45,067,268 | +1.84(+2.52%) |
Feb 10, 2022 | 73.37 | 74.26 | 72.50 | 72.92 | 30,593,934 | -0.71(-0.96%) |
Feb 09, 2022 | 74.17 | 74.59 | 73.35 | 73.63 | 43,408,404 | -0.35(-0.48%) |
Feb 08, 2022 | 75.83 | 76.04 | 73.67 | 73.98 | 37,212,304 | -1.96(-2.59%) |
Feb 07, 2022 | 74.79 | 76.58 | 74.33 | 75.94 | 37,916,808 | +0.90(+1.20%) |
Feb 04, 2022 | 74.54 | 76.07 | 74.54 | 75.04 | 34,930,336 | +1.59(+2.17%) |
Feb 03, 2022 | 73.82 | 74.03 | 72.84 | 73.45 | 30,938,202 | -0.87(-1.17%) |
Feb 02, 2022 | 73.80 | 74.49 | 72.96 | 74.31 | 35,286,624 | -0.19(-0.26%) |