Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.01 | 73.35 | 69.40 | 69.59 | 2,455,759 | -0.26(-0.37%) |
Apr 28, 2022 | 68.11 | 70.56 | 65.96 | 69.84 | 2,551,303 | +2.75(+4.11%) |
Apr 27, 2022 | 67.43 | 68.72 | 65.17 | 67.09 | 3,100,475 | -0.27(-0.40%) |
Apr 26, 2022 | 70.25 | 70.69 | 67.04 | 67.35 | 3,745,440 | -3.94(-5.53%) |
Apr 25, 2022 | 70.12 | 71.66 | 69.19 | 71.29 | 2,522,494 | -0.98(-1.35%) |
Apr 22, 2022 | 74.46 | 75.38 | 72.12 | 72.27 | 2,391,844 | -2.19(-2.94%) |
Apr 21, 2022 | 77.86 | 78.68 | 73.89 | 74.46 | 2,644,433 | -2.30(-3.00%) |
Apr 20, 2022 | 76.82 | 78.27 | 76.58 | 76.76 | 1,988,175 | -0.05(-0.06%) |
Apr 19, 2022 | 72.86 | 77.66 | 72.82 | 76.81 | 3,576,724 | +4.28(+5.91%) |
Apr 18, 2022 | 72.57 | 72.84 | 71.33 | 72.53 | 1,698,927 | -0.50(-0.69%) |
Apr 14, 2022 | 72.49 | 73.83 | 72.18 | 73.03 | 1,639,340 | +0.39(+0.54%) |
Apr 13, 2022 | 71.43 | 73.52 | 71.26 | 72.64 | 2,199,046 | +2.04(+2.90%) |
Apr 12, 2022 | 71.68 | 72.69 | 70.21 | 70.59 | 1,981,042 | +0.21(+0.29%) |
Apr 11, 2022 | 70.40 | 72.82 | 69.49 | 70.39 | 2,514,644 | -0.93(-1.30%) |
Apr 08, 2022 | 72.49 | 73.31 | 71.10 | 71.31 | 2,454,727 | -1.72(-2.35%) |
Apr 07, 2022 | 74.98 | 75.17 | 70.62 | 73.03 | 3,480,967 | -2.17(-2.89%) |
Apr 06, 2022 | 76.49 | 76.78 | 74.11 | 75.20 | 2,960,647 | -2.86(-3.67%) |
Apr 05, 2022 | 80.61 | 81.34 | 77.29 | 78.07 | 2,842,686 | -2.73(-3.38%) |
Apr 04, 2022 | 80.01 | 82.12 | 79.25 | 80.80 | 2,200,649 | +1.19(+1.50%) |
Apr 01, 2022 | 80.72 | 82.21 | 79.13 | 79.61 | 3,157,877 | +0.88(+1.12%) |
Mar 31, 2022 | 80.34 | 81.67 | 78.68 | 78.73 | 2,412,841 | -1.41(-1.76%) |
Mar 30, 2022 | 80.32 | 81.50 | 79.28 | 80.14 | 1,475,072 | -0.57(-0.71%) |
Mar 29, 2022 | 80.66 | 82.70 | 80.03 | 80.71 | 2,828,249 | +1.60(+2.02%) |
Mar 28, 2022 | 79.48 | 80.06 | 76.88 | 79.11 | 2,043,875 | -0.14(-0.17%) |
Mar 25, 2022 | 79.74 | 80.67 | 78.78 | 79.25 | 1,677,596 | -1.09(-1.35%) |
Mar 24, 2022 | 78.30 | 80.75 | 76.71 | 80.34 | 2,629,833 | +2.70(+3.47%) |
Mar 23, 2022 | 78.27 | 79.35 | 77.47 | 77.64 | 1,657,698 | -1.27(-1.61%) |
Mar 22, 2022 | 77.34 | 80.21 | 77.24 | 78.92 | 2,767,146 | +1.61(+2.08%) |
Mar 21, 2022 | 77.97 | 78.63 | 76.31 | 77.31 | 2,682,035 | -1.33(-1.69%) |
Mar 18, 2022 | 74.67 | 78.70 | 74.35 | 78.64 | 3,763,291 | +2.71(+3.56%) |
Mar 17, 2022 | 73.07 | 76.45 | 72.86 | 75.93 | 2,954,068 | +1.72(+2.31%) |
Mar 16, 2022 | 71.70 | 74.91 | 71.22 | 74.22 | 4,736,033 | +5.58(+8.13%) |
Mar 15, 2022 | 65.58 | 69.51 | 65.49 | 68.64 | 4,837,011 | +2.61(+3.95%) |
Mar 14, 2022 | 69.31 | 69.54 | 65.52 | 66.03 | 6,094,506 | -5.37(-7.52%) |
Mar 11, 2022 | 76.67 | 76.94 | 71.25 | 71.40 | 3,671,317 | -4.16(-5.50%) |
Mar 10, 2022 | 74.42 | 77.06 | 73.87 | 75.56 | 2,366,641 | -0.73(-0.96%) |
Mar 09, 2022 | 74.18 | 77.85 | 74.01 | 76.29 | 5,643,777 | +5.46(+7.71%) |
Mar 08, 2022 | 72.08 | 74.57 | 69.39 | 70.83 | 5,036,380 | -0.33(-0.46%) |
Mar 07, 2022 | 79.52 | 79.86 | 71.09 | 71.16 | 6,516,543 | -9.08(-11.32%) |
Mar 04, 2022 | 83.29 | 83.79 | 79.24 | 80.24 | 5,130,518 | -3.97(-4.71%) |
Mar 03, 2022 | 86.84 | 87.10 | 83.53 | 84.21 | 4,507,687 | -3.30(-3.77%) |
Mar 02, 2022 | 82.85 | 88.77 | 82.56 | 87.51 | 7,060,971 | +6.90(+8.56%) |
Mar 01, 2022 | 84.82 | 85.54 | 79.98 | 80.60 | 4,463,440 | -4.82(-5.64%) |
Feb 28, 2022 | 85.55 | 86.51 | 83.38 | 85.42 | 2,426,056 | -1.23(-1.42%) |
Feb 25, 2022 | 85.83 | 86.68 | 83.88 | 86.66 | 2,639,216 | +1.27(+1.49%) |
Feb 24, 2022 | 81.13 | 85.70 | 80.66 | 85.38 | 4,510,612 | -0.70(-0.81%) |
Feb 23, 2022 | 88.85 | 89.38 | 85.77 | 86.08 | 2,179,742 | -1.34(-1.54%) |
Feb 22, 2022 | 90.55 | 90.72 | 86.29 | 87.43 | 4,391,918 | -4.54(-4.94%) |
Feb 18, 2022 | 91.97 | 0 | -0.71(-0.77%) | |||
Feb 17, 2022 | 92.31 | 94.26 | 91.86 | 92.68 | 2,736,801 | -0.36(-0.38%) |
Feb 16, 2022 | 92.09 | 94.46 | 90.92 | 93.03 | 4,168,344 | -2.00(-2.11%) |
Feb 15, 2022 | 92.50 | 95.28 | 91.67 | 95.04 | 4,148,893 | +4.15(+4.56%) |
Feb 14, 2022 | 90.98 | 93.19 | 90.19 | 90.89 | 2,264,914 | +0.15(+0.16%) |
Feb 11, 2022 | 93.05 | 95.23 | 90.07 | 90.74 | 4,259,393 | -2.24(-2.41%) |
Feb 10, 2022 | 91.62 | 94.35 | 91.11 | 92.99 | 3,399,823 | +0.39(+0.42%) |
Feb 09, 2022 | 90.03 | 92.96 | 89.22 | 92.60 | 3,565,495 | +3.90(+4.40%) |
Feb 08, 2022 | 87.58 | 89.66 | 86.67 | 88.70 | 3,289,266 | +1.73(+1.99%) |
Feb 07, 2022 | 84.83 | 87.95 | 84.51 | 86.97 | 3,394,579 | +2.56(+3.03%) |
Feb 04, 2022 | 82.64 | 84.83 | 81.77 | 84.42 | 2,921,424 | +1.25(+1.51%) |
Feb 03, 2022 | 84.39 | 83.10 | 83.16 | 2,661,417 | -1.87(-2.19%) | |
Feb 02, 2022 | 86.81 | 86.95 | 84.39 | 85.03 | 2,782,206 | -2.04(-2.35%) |