Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.03 | 76.58 | 73.31 | 73.52 | 1,668,343 | -2.48(-3.26%) |
Apr 28, 2022 | 75.50 | 76.33 | 73.33 | 76.00 | 2,369,793 | +1.94(+2.62%) |
Apr 27, 2022 | 73.78 | 75.44 | 73.40 | 74.06 | 1,838,340 | +0.37(+0.50%) |
Apr 26, 2022 | 74.20 | 76.16 | 73.40 | 73.69 | 2,293,352 | -1.53(-2.03%) |
Apr 25, 2022 | 72.01 | 75.31 | 70.53 | 75.22 | 2,891,749 | +2.53(+3.48%) |
Apr 22, 2022 | 74.18 | 74.56 | 72.57 | 72.69 | 2,423,123 | -1.58(-2.13%) |
Apr 21, 2022 | 78.43 | 78.95 | 73.53 | 74.27 | 3,738,622 | -3.92(-5.02%) |
Apr 20, 2022 | 78.14 | 79.29 | 77.43 | 78.19 | 3,359,334 | -2.66(-3.29%) |
Apr 19, 2022 | 79.62 | 81.10 | 79.61 | 80.85 | 2,005,263 | +1.62(+2.04%) |
Apr 18, 2022 | 79.27 | 80.06 | 78.80 | 79.23 | 1,162,295 | -0.10(-0.12%) |
Apr 14, 2022 | 79.90 | 80.66 | 78.93 | 79.33 | 1,412,768 | -0.68(-0.85%) |
Apr 13, 2022 | 78.08 | 80.18 | 77.76 | 80.01 | 1,657,626 | +1.02(+1.30%) |
Apr 12, 2022 | 79.87 | 81.28 | 78.51 | 78.99 | 1,431,045 | -0.99(-1.23%) |
Apr 11, 2022 | 79.52 | 81.99 | 79.40 | 79.98 | 1,202,110 | +0.47(+0.59%) |
Apr 08, 2022 | 79.46 | 80.27 | 78.70 | 79.51 | 1,489,412 | +0.32(+0.41%) |
Apr 07, 2022 | 78.83 | 79.52 | 77.37 | 79.19 | 1,706,397 | +0.50(+0.64%) |
Apr 06, 2022 | 79.39 | 79.61 | 78.29 | 78.68 | 1,270,420 | -1.01(-1.26%) |
Apr 05, 2022 | 79.76 | 81.02 | 79.35 | 79.69 | 1,127,543 | -0.45(-0.56%) |
Apr 04, 2022 | 80.67 | 81.05 | 78.82 | 80.14 | 1,285,706 | -0.69(-0.86%) |
Apr 01, 2022 | 84.24 | 84.34 | 80.41 | 80.83 | 2,367,129 | -0.35(-0.43%) |
Mar 31, 2022 | 83.11 | 84.21 | 81.09 | 81.18 | 1,745,301 | -2.15(-2.57%) |
Mar 30, 2022 | 85.62 | 85.82 | 82.28 | 83.32 | 1,763,086 | -2.27(-2.65%) |
Mar 29, 2022 | 87.24 | 87.54 | 84.98 | 85.59 | 1,448,739 | +0.20(+0.23%) |
Mar 28, 2022 | 86.18 | 86.64 | 83.58 | 85.40 | 1,481,811 | -1.71(-1.97%) |
Mar 25, 2022 | 84.69 | 87.45 | 84.53 | 87.11 | 1,838,767 | +2.69(+3.19%) |
Mar 24, 2022 | 84.73 | 85.28 | 83.62 | 84.42 | 1,368,366 | +0.60(+0.72%) |
Mar 23, 2022 | 85.37 | 86.14 | 83.56 | 83.82 | 1,333,983 | -2.39(-2.77%) |
Mar 22, 2022 | 85.82 | 87.54 | 85.53 | 86.21 | 999,051 | +1.50(+1.77%) |
Mar 21, 2022 | 86.14 | 86.70 | 83.84 | 84.71 | 1,270,044 | -0.53(-0.62%) |
Mar 18, 2022 | 84.77 | 85.52 | 82.26 | 85.24 | 4,600,283 | +0.24(+0.29%) |
Mar 17, 2022 | 84.39 | 85.21 | 83.44 | 84.99 | 1,516,039 | -1.10(-1.28%) |
Mar 16, 2022 | 84.17 | 86.51 | 83.98 | 86.10 | 1,674,656 | +3.69(+4.48%) |
Mar 15, 2022 | 82.31 | 82.92 | 80.54 | 82.41 | 1,866,302 | +0.90(+1.10%) |
Mar 14, 2022 | 79.53 | 82.80 | 79.53 | 81.51 | 1,745,596 | +3.09(+3.94%) |
Mar 11, 2022 | 79.43 | 80.98 | 78.35 | 78.42 | 1,750,583 | -0.16(-0.20%) |
Mar 10, 2022 | 77.50 | 78.58 | 1,304,949 | -0.01(-0.01%) | ||
Mar 09, 2022 | 78.32 | 79.86 | 77.93 | 78.59 | 1,340,459 | +3.33(+4.43%) |
Mar 08, 2022 | 76.42 | 78.35 | 74.33 | 75.26 | 1,982,724 | -0.01(-0.01%) |
Mar 07, 2022 | 79.36 | 80.36 | 75.22 | 75.27 | 2,372,442 | -5.10(-6.34%) |
Mar 04, 2022 | 80.71 | 81.17 | 78.89 | 80.36 | 2,272,650 | -2.81(-3.37%) |
Mar 03, 2022 | 83.54 | 84.55 | 82.25 | 83.17 | 1,627,648 | -0.27(-0.32%) |
Mar 02, 2022 | 79.52 | 84.46 | 79.34 | 83.44 | 2,369,450 | +5.42(+6.94%) |
Mar 01, 2022 | 84.01 | 84.38 | 77.62 | 78.02 | 2,923,172 | -7.04(-8.27%) |
Feb 28, 2022 | 82.40 | 85.13 | 82.39 | 85.06 | 1,634,204 | -0.04(-0.05%) |
Feb 25, 2022 | 81.96 | 85.51 | 83.41 | 85.10 | 1,492,289 | +4.06(+5.01%) |
Feb 24, 2022 | 79.59 | 81.34 | 77.81 | 81.04 | 2,131,915 | -2.20(-2.64%) |
Feb 23, 2022 | 85.78 | 86.47 | 82.89 | 83.24 | 1,043,537 | -1.98(-2.32%) |
Feb 22, 2022 | 85.38 | 86.27 | 84.30 | 85.22 | 921,089 | -0.17(-0.20%) |
Feb 18, 2022 | 85.39 | 0 | -0.83(-0.96%) | |||
Feb 17, 2022 | 88.38 | 88.76 | 85.87 | 86.22 | 1,055,291 | -3.30(-3.68%) |
Feb 16, 2022 | 89.20 | 90.64 | 88.61 | 89.51 | 849,286 | +0.29(+0.32%) |
Feb 15, 2022 | 88.11 | 89.67 | 88.11 | 89.23 | 739,636 | +2.02(+2.32%) |
Feb 14, 2022 | 89.29 | 89.74 | 86.33 | 87.21 | 1,447,687 | -0.63(-0.72%) |
Feb 11, 2022 | 88.27 | 90.57 | 86.97 | 87.84 | 1,408,165 | -1.40(-1.57%) |
Feb 10, 2022 | 88.65 | 90.94 | 88.61 | 89.24 | 1,267,549 | +0.74(+0.84%) |
Feb 09, 2022 | 89.49 | 89.55 | 88.22 | 88.50 | 1,033,553 | -1.03(-1.15%) |
Feb 08, 2022 | 88.41 | 89.71 | 87.98 | 89.53 | 1,301,451 | +2.56(+2.94%) |
Feb 07, 2022 | 86.63 | 87.50 | 85.78 | 86.97 | 884,787 | +0.54(+0.63%) |
Feb 04, 2022 | 85.02 | 87.38 | 84.89 | 86.43 | 1,380,027 | +1.79(+2.12%) |
Feb 03, 2022 | 85.58 | 84.32 | 84.64 | 1,169,043 | -0.29(-0.35%) | |
Feb 02, 2022 | 84.29 | 85.13 | 83.47 | 84.93 | 1,257,370 | +0.28(+0.33%) |