Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.21 | 79.74 | 77.43 | 77.68 | 365,470 | -2.09(-2.62%) |
Apr 28, 2022 | 78.96 | 80.18 | 77.66 | 79.78 | 312,063 | +1.39(+1.77%) |
Apr 27, 2022 | 79.33 | 79.53 | 78.09 | 78.39 | 388,807 | -0.91(-1.15%) |
Apr 26, 2022 | 79.76 | 80.76 | 79.29 | 79.30 | 321,650 | -0.89(-1.11%) |
Apr 25, 2022 | 80.10 | 80.36 | 78.63 | 80.19 | 289,287 | -0.40(-0.50%) |
Apr 22, 2022 | 81.57 | 81.61 | 80.27 | 80.59 | 291,915 | -1.42(-1.73%) |
Apr 21, 2022 | 81.72 | 82.33 | 81.35 | 82.01 | 476,023 | +0.60(+0.74%) |
Apr 20, 2022 | 81.57 | 82.49 | 81.29 | 81.41 | 386,893 | +0.22(+0.27%) |
Apr 19, 2022 | 79.64 | 81.20 | 79.63 | 81.19 | 364,706 | +1.94(+2.45%) |
Apr 18, 2022 | 79.71 | 80.57 | 78.84 | 79.25 | 327,556 | -0.46(-0.58%) |
Apr 14, 2022 | 81.17 | 81.33 | 79.40 | 79.71 | 412,030 | -1.48(-1.82%) |
Apr 13, 2022 | 80.22 | 81.23 | 80.20 | 81.19 | 323,035 | +1.06(+1.32%) |
Apr 12, 2022 | 80.03 | 80.75 | 79.65 | 80.13 | 414,423 | +0.19(+0.23%) |
Apr 11, 2022 | 79.17 | 80.28 | 79.14 | 79.94 | 478,281 | +1.25(+1.58%) |
Apr 08, 2022 | 78.18 | 78.87 | 77.76 | 78.70 | 458,499 | +0.67(+0.86%) |
Apr 07, 2022 | 78.27 | 78.61 | 77.49 | 78.03 | 353,829 | -0.31(-0.39%) |
Apr 06, 2022 | 77.99 | 78.71 | 77.56 | 78.33 | 416,140 | +0.14(+0.18%) |
Apr 05, 2022 | 78.18 | 79.26 | 77.93 | 78.20 | 423,467 | -0.12(-0.15%) |
Apr 04, 2022 | 79.38 | 79.52 | 77.73 | 78.32 | 426,289 | -1.19(-1.50%) |
Apr 01, 2022 | 79.25 | 79.53 | 78.48 | 79.51 | 497,321 | +0.33(+0.41%) |
Mar 31, 2022 | 79.91 | 80.57 | 79.09 | 79.18 | 655,070 | -0.61(-0.77%) |
Mar 30, 2022 | 77.55 | 80.93 | 77.34 | 79.79 | 884,263 | +3.02(+3.93%) |
Mar 29, 2022 | 76.57 | 77.48 | 75.96 | 76.77 | 535,411 | +0.61(+0.81%) |
Mar 28, 2022 | 76.00 | 76.16 | 75.04 | 76.16 | 526,407 | -0.27(-0.35%) |
Mar 25, 2022 | 75.77 | 76.57 | 75.06 | 76.43 | 425,292 | +0.84(+1.11%) |
Mar 24, 2022 | 74.65 | 75.79 | 74.28 | 75.59 | 476,177 | +1.07(+1.43%) |
Mar 23, 2022 | 74.38 | 74.90 | 73.91 | 74.52 | 349,240 | +0.11(+0.15%) |
Mar 22, 2022 | 74.76 | 74.76 | 73.63 | 74.41 | 414,142 | -0.12(-0.16%) |
Mar 21, 2022 | 74.74 | 75.89 | 74.29 | 74.53 | 466,315 | -0.15(-0.20%) |
Mar 18, 2022 | 74.33 | 74.90 | 73.36 | 74.68 | 2,329,775 | -0.09(-0.12%) |
Mar 17, 2022 | 73.61 | 74.94 | 73.29 | 74.78 | 397,175 | +1.13(+1.54%) |
Mar 16, 2022 | 74.46 | 75.26 | 72.33 | 73.64 | 576,912 | -0.71(-0.95%) |
Mar 15, 2022 | 73.56 | 74.76 | 73.32 | 74.35 | 437,397 | +0.38(+0.52%) |
Mar 14, 2022 | 72.30 | 74.52 | 72.07 | 73.97 | 896,597 | +2.82(+3.96%) |
Mar 11, 2022 | 72.22 | 72.82 | 71.15 | 71.15 | 697,674 | -1.03(-1.43%) |
Mar 10, 2022 | 72.59 | 72.71 | 71.59 | 72.18 | 283,712 | -0.94(-1.28%) |
Mar 09, 2022 | 74.14 | 74.20 | 73.01 | 73.12 | 476,060 | -0.20(-0.28%) |
Mar 08, 2022 | 73.29 | 74.69 | 72.67 | 73.33 | 591,413 | +0.37(+0.51%) |
Mar 07, 2022 | 73.60 | 75.44 | 72.92 | 72.95 | 460,808 | -0.93(-1.26%) |
Mar 04, 2022 | 72.74 | 73.98 | 71.63 | 73.88 | 464,676 | +0.33(+0.45%) |
Mar 03, 2022 | 72.44 | 73.59 | 72.25 | 73.55 | 351,796 | +1.56(+2.17%) |
Mar 02, 2022 | 70.90 | 72.85 | 70.90 | 71.99 | 342,776 | +1.32(+1.87%) |
Mar 01, 2022 | 71.91 | 72.59 | 70.47 | 70.67 | 560,924 | -1.33(-1.85%) |
Feb 28, 2022 | 71.53 | 72.32 | 70.85 | 72.00 | 517,435 | -0.21(-0.30%) |
Feb 25, 2022 | 70.58 | 72.43 | 71.26 | 72.21 | 402,627 | +1.76(+2.49%) |
Feb 24, 2022 | 70.28 | 70.58 | 68.95 | 70.45 | 646,549 | -0.62(-0.88%) |
Feb 23, 2022 | 73.10 | 73.28 | 70.98 | 71.08 | 374,396 | -1.74(-2.39%) |
Feb 22, 2022 | 73.03 | 73.31 | 72.49 | 72.81 | 355,824 | -0.40(-0.55%) |
Feb 18, 2022 | 73.21 | 0 | -0.68(-0.92%) | |||
Feb 17, 2022 | 73.87 | 74.23 | 73.08 | 73.89 | 271,194 | -0.41(-0.55%) |
Feb 16, 2022 | 73.47 | 74.68 | 73.33 | 74.30 | 238,225 | +0.69(+0.93%) |
Feb 15, 2022 | 74.16 | 74.61 | 73.33 | 73.61 | 312,545 | -0.11(-0.15%) |
Feb 14, 2022 | 73.73 | 74.16 | 73.33 | 73.73 | 406,065 | -0.06(-0.08%) |
Feb 11, 2022 | 74.33 | 74.74 | 72.89 | 73.78 | 352,935 | -0.38(-0.51%) |
Feb 10, 2022 | 74.48 | 75.66 | 74.06 | 74.16 | 464,247 | -1.17(-1.55%) |
Feb 09, 2022 | 74.20 | 75.40 | 74.20 | 75.33 | 707,743 | +1.51(+2.05%) |
Feb 08, 2022 | 75.01 | 75.08 | 73.64 | 73.82 | 514,891 | -0.83(-1.11%) |
Feb 07, 2022 | 75.19 | 75.50 | 74.43 | 74.65 | 406,822 | -0.73(-0.97%) |
Feb 04, 2022 | 77.69 | 77.69 | 75.19 | 75.38 | 563,617 | -2.46(-3.16%) |
Feb 03, 2022 | 77.80 | 78.63 | 77.84 | 566,219 | -0.04(-0.05%) | |
Feb 02, 2022 | 77.45 | 78.40 | 76.47 | 77.88 | 636,719 | +0.61(+0.79%) |