Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.39 | 76.65 | 72.55 | 72.73 | 1,208,361 | -0.72(-0.98%) |
Apr 28, 2022 | 72.69 | 74.29 | 70.56 | 73.45 | 1,176,804 | +1.76(+2.46%) |
Apr 27, 2022 | 71.51 | 72.70 | 70.33 | 71.69 | 888,978 | +0.05(+0.07%) |
Apr 26, 2022 | 74.16 | 74.86 | 71.61 | 71.64 | 1,042,456 | -3.66(-4.85%) |
Apr 25, 2022 | 72.50 | 75.56 | 71.51 | 75.29 | 921,931 | +2.07(+2.82%) |
Apr 22, 2022 | 74.24 | 74.34 | 73.05 | 73.23 | 784,546 | -1.70(-2.27%) |
Apr 21, 2022 | 77.43 | 77.91 | 74.36 | 74.93 | 863,072 | -1.39(-1.83%) |
Apr 20, 2022 | 76.15 | 77.17 | 75.47 | 76.32 | 909,459 | +0.94(+1.25%) |
Apr 19, 2022 | 72.39 | 75.73 | 72.28 | 75.38 | 924,446 | +2.84(+3.91%) |
Apr 18, 2022 | 72.43 | 73.14 | 71.59 | 72.54 | 493,676 | -0.28(-0.38%) |
Apr 14, 2022 | 73.61 | 74.57 | 72.80 | 72.82 | 753,366 | -0.54(-0.73%) |
Apr 13, 2022 | 71.84 | 73.48 | 71.64 | 73.36 | 555,144 | +1.27(+1.76%) |
Apr 12, 2022 | 72.88 | 75.20 | 72.06 | 72.09 | 663,478 | +0.33(+0.46%) |
Apr 11, 2022 | 72.08 | 74.59 | 71.55 | 71.76 | 892,651 | -0.88(-1.22%) |
Apr 08, 2022 | 71.97 | 73.70 | 71.49 | 72.65 | 853,782 | +0.71(+0.99%) |
Apr 07, 2022 | 70.57 | 72.09 | 69.97 | 71.94 | 1,586,487 | +1.18(+1.67%) |
Apr 06, 2022 | 71.51 | 72.07 | 69.94 | 70.75 | 1,866,660 | -1.72(-2.38%) |
Apr 05, 2022 | 76.45 | 77.33 | 72.24 | 72.48 | 2,187,560 | -4.95(-6.40%) |
Apr 04, 2022 | 77.63 | 78.39 | 76.74 | 77.43 | 1,098,365 | +0.21(+0.27%) |
Apr 01, 2022 | 78.49 | 78.72 | 76.56 | 77.22 | 1,139,077 | -0.59(-0.75%) |
Mar 31, 2022 | 81.31 | 81.31 | 77.56 | 77.80 | 982,897 | -3.40(-4.19%) |
Mar 30, 2022 | 84.40 | 84.84 | 81.11 | 81.21 | 596,107 | -3.57(-4.21%) |
Mar 29, 2022 | 82.76 | 85.14 | 82.49 | 84.78 | 1,019,736 | +3.43(+4.22%) |
Mar 28, 2022 | 80.26 | 81.38 | 78.83 | 81.34 | 711,054 | +1.14(+1.43%) |
Mar 25, 2022 | 79.35 | 80.72 | 78.58 | 80.20 | 1,249,071 | +0.89(+1.13%) |
Mar 24, 2022 | 81.65 | 81.85 | 78.89 | 79.30 | 1,782,594 | -1.86(-2.29%) |
Mar 23, 2022 | 85.86 | 86.19 | 80.85 | 81.16 | 1,347,920 | -6.51(-7.43%) |
Mar 22, 2022 | 88.53 | 89.69 | 86.22 | 87.67 | 1,004,261 | +0.29(+0.33%) |
Mar 21, 2022 | 89.32 | 90.99 | 86.57 | 87.38 | 982,886 | -2.31(-2.57%) |
Mar 18, 2022 | 86.04 | 89.74 | 84.96 | 89.69 | 4,480,947 | +3.11(+3.59%) |
Mar 17, 2022 | 86.16 | 86.69 | 84.57 | 86.59 | 673,542 | -0.36(-0.41%) |
Mar 16, 2022 | 85.80 | 87.93 | 84.33 | 86.94 | 1,246,229 | +2.29(+2.70%) |
Mar 15, 2022 | 83.24 | 84.68 | 82.37 | 84.65 | 906,354 | +2.22(+2.70%) |
Mar 14, 2022 | 85.25 | 86.30 | 82.08 | 82.43 | 1,833,726 | -3.82(-4.43%) |
Mar 11, 2022 | 88.62 | 88.95 | 86.02 | 86.25 | 681,567 | -1.63(-1.85%) |
Mar 10, 2022 | 87.76 | 88.72 | 85.86 | 87.87 | 775,492 | -1.68(-1.88%) |
Mar 09, 2022 | 85.98 | 89.81 | 85.07 | 89.56 | 1,010,689 | +6.00(+7.18%) |
Mar 08, 2022 | 81.48 | 86.06 | 81.06 | 83.56 | 1,404,387 | +2.48(+3.06%) |
Mar 07, 2022 | 86.19 | 87.04 | 79.98 | 81.07 | 1,775,329 | -5.87(-6.75%) |
Mar 04, 2022 | 91.75 | 92.50 | 86.40 | 86.94 | 747,891 | -6.43(-6.88%) |
Mar 03, 2022 | 94.05 | 94.58 | 91.96 | 93.37 | 555,615 | +0.10(+0.10%) |
Mar 02, 2022 | 91.24 | 94.49 | 90.59 | 93.27 | 732,007 | +2.81(+3.10%) |
Mar 01, 2022 | 91.62 | 92.29 | 89.46 | 90.46 | 806,657 | -1.41(-1.54%) |
Feb 28, 2022 | 88.16 | 91.92 | 88.16 | 91.88 | 464,213 | +1.88(+2.08%) |
Feb 25, 2022 | 87.78 | 90.61 | 86.48 | 90.00 | 645,869 | +2.15(+2.45%) |
Feb 24, 2022 | 85.86 | 88.16 | 84.95 | 87.85 | 1,068,043 | -0.66(-0.75%) |
Feb 23, 2022 | 91.15 | 91.42 | 88.01 | 88.51 | 819,357 | -2.48(-2.73%) |
Feb 22, 2022 | 90.49 | 92.66 | 90.09 | 90.99 | 1,080,736 | -0.33(-0.36%) |
Feb 18, 2022 | 91.32 | 0 | -0.55(-0.59%) | |||
Feb 17, 2022 | 93.45 | 93.95 | 91.40 | 91.86 | 651,218 | -1.94(-2.07%) |
Feb 16, 2022 | 92.62 | 94.36 | 92.47 | 93.81 | 582,243 | +0.31(+0.33%) |
Feb 15, 2022 | 91.48 | 94.26 | 91.48 | 93.50 | 568,694 | +2.61(+2.87%) |
Feb 14, 2022 | 91.16 | 92.70 | 90.17 | 90.90 | 759,047 | -0.59(-0.65%) |
Feb 11, 2022 | 91.00 | 93.11 | 90.71 | 91.49 | 743,790 | +0.83(+0.92%) |
Feb 10, 2022 | 91.60 | 94.14 | 89.81 | 90.66 | 620,968 | -1.57(-1.70%) |
Feb 09, 2022 | 91.36 | 92.25 | 90.75 | 92.23 | 624,270 | +1.94(+2.14%) |
Feb 08, 2022 | 87.59 | 90.55 | 87.48 | 90.29 | 509,268 | +2.97(+3.40%) |
Feb 07, 2022 | 86.56 | 88.10 | 85.49 | 87.32 | 467,565 | +0.90(+1.04%) |
Feb 04, 2022 | 86.82 | 87.24 | 84.99 | 86.42 | 603,619 | -0.75(-0.86%) |
Feb 03, 2022 | 87.97 | 86.86 | 87.17 | 678,582 | -1.92(-2.15%) | |
Feb 02, 2022 | 88.66 | 89.51 | 87.54 | 89.09 | 730,515 | +0.99(+1.12%) |