Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.84 | 72.55 | 70.39 | 70.54 | 9,758,502 | -1.83(-2.53%) |
Apr 28, 2022 | 71.47 | 72.86 | 70.75 | 72.37 | 9,330,052 | +1.74(+2.46%) |
Apr 27, 2022 | 71.24 | 72.23 | 70.58 | 70.63 | 8,956,544 | -0.84(-1.18%) |
Apr 26, 2022 | 73.23 | 73.32 | 71.47 | 71.47 | 9,307,584 | -2.22(-3.01%) |
Apr 25, 2022 | 73.13 | 73.79 | 72.51 | 73.70 | 10,854,307 | +0.06(+0.08%) |
Apr 22, 2022 | 74.56 | 75.11 | 73.51 | 73.64 | 10,915,285 | -0.98(-1.32%) |
Apr 21, 2022 | 76.60 | 76.73 | 74.40 | 74.62 | 8,615,258 | -1.14(-1.51%) |
Apr 20, 2022 | 76.84 | 77.04 | 75.60 | 75.77 | 8,854,024 | -0.99(-1.29%) |
Apr 19, 2022 | 75.25 | 77.06 | 75.05 | 76.76 | 9,118,437 | +1.53(+2.04%) |
Apr 18, 2022 | 74.70 | 75.58 | 74.55 | 75.23 | 8,245,389 | +0.09(+0.13%) |
Apr 14, 2022 | 76.31 | 76.63 | 74.89 | 75.13 | 10,141,540 | -1.34(-1.75%) |
Apr 13, 2022 | 75.49 | 76.84 | 75.24 | 76.47 | 9,093,084 | +1.07(+1.42%) |
Apr 12, 2022 | 76.39 | 76.81 | 75.27 | 75.41 | 8,964,706 | -0.84(-1.10%) |
Apr 11, 2022 | 76.44 | 77.25 | 75.88 | 76.25 | 9,120,712 | -0.79(-1.03%) |
Apr 08, 2022 | 78.62 | 78.62 | 76.87 | 77.04 | 9,826,781 | -1.51(-1.92%) |
Apr 07, 2022 | 78.43 | 78.91 | 76.98 | 78.55 | 11,500,191 | -0.23(-0.29%) |
Apr 06, 2022 | 79.05 | 79.28 | 77.56 | 78.78 | 11,179,749 | -0.72(-0.90%) |
Apr 05, 2022 | 81.80 | 81.86 | 79.21 | 79.50 | 18,542,554 | -3.75(-4.51%) |
Apr 04, 2022 | 83.06 | 83.60 | 81.45 | 83.25 | 17,192,682 | -3.21(-3.72%) |
Apr 01, 2022 | 86.47 | 86.84 | 85.51 | 86.46 | 6,895,141 | +0.49(+0.57%) |
Mar 31, 2022 | 86.30 | 87.54 | 85.97 | 85.97 | 11,961,672 | -0.06(-0.07%) |
Mar 30, 2022 | 85.76 | 86.51 | 85.43 | 86.03 | 8,593,443 | -0.19(-0.22%) |
Mar 29, 2022 | 84.77 | 86.85 | 84.73 | 86.22 | 9,483,788 | +2.69(+3.22%) |
Mar 28, 2022 | 82.67 | 83.56 | 81.99 | 83.52 | 6,327,576 | +0.88(+1.06%) |
Mar 25, 2022 | 82.59 | 82.85 | 81.48 | 82.65 | 7,459,120 | +0.31(+0.38%) |
Mar 24, 2022 | 82.06 | 82.36 | 80.86 | 82.33 | 6,520,756 | +0.85(+1.04%) |
Mar 23, 2022 | 82.56 | 82.89 | 81.37 | 81.48 | 8,118,540 | -1.58(-1.90%) |
Mar 22, 2022 | 82.60 | 84.20 | 82.36 | 83.06 | 8,943,662 | +0.97(+1.19%) |
Mar 21, 2022 | 84.69 | 84.79 | 81.25 | 82.09 | 12,617,665 | -2.59(-3.06%) |
Mar 18, 2022 | 81.39 | 84.82 | 80.31 | 84.68 | 25,166,934 | +1.83(+2.21%) |
Mar 17, 2022 | 82.66 | 83.12 | 81.28 | 82.84 | 9,051,162 | +0.24(+0.29%) |
Mar 16, 2022 | 83.17 | 85.14 | 80.92 | 82.61 | 22,438,830 | +4.05(+5.16%) |
Mar 15, 2022 | 76.08 | 78.86 | 75.90 | 78.55 | 13,269,218 | +3.62(+4.83%) |
Mar 14, 2022 | 77.80 | 77.82 | 74.58 | 74.93 | 19,255,000 | -3.25(-4.16%) |
Mar 11, 2022 | 83.50 | 83.93 | 78.01 | 78.18 | 16,244,290 | -4.19(-5.08%) |
Mar 10, 2022 | 81.36 | 82.56 | 80.90 | 82.37 | 9,643,035 | -0.42(-0.50%) |
Mar 09, 2022 | 81.75 | 83.28 | 81.59 | 82.79 | 9,319,543 | +3.40(+4.29%) |
Mar 08, 2022 | 80.09 | 82.14 | 79.16 | 79.39 | 11,368,872 | -0.43(-0.54%) |
Mar 07, 2022 | 85.09 | 85.10 | 79.72 | 79.82 | 15,453,395 | -5.26(-6.19%) |
Mar 04, 2022 | 85.97 | 86.15 | 84.53 | 85.08 | 7,597,545 | -1.42(-1.64%) |
Mar 03, 2022 | 88.34 | 88.36 | 86.08 | 86.50 | 6,966,402 | -1.17(-1.34%) |
Mar 02, 2022 | 85.78 | 88.16 | 85.61 | 87.67 | 11,340,746 | +2.49(+2.92%) |
Mar 01, 2022 | 86.46 | 86.48 | 84.72 | 85.19 | 7,511,142 | -1.56(-1.80%) |
Feb 28, 2022 | 86.27 | 87.24 | 85.64 | 86.75 | 9,088,696 | -0.75(-0.85%) |
Feb 25, 2022 | 86.28 | 87.69 | 85.90 | 87.49 | 7,448,643 | +1.48(+1.73%) |
Feb 24, 2022 | 82.69 | 86.19 | 82.52 | 86.01 | 9,794,596 | +1.29(+1.52%) |
Feb 23, 2022 | 88.72 | 88.72 | 84.53 | 84.72 | 10,232,914 | -3.27(-3.72%) |
Feb 22, 2022 | 88.46 | 88.87 | 87.29 | 87.99 | 9,122,719 | -0.22(-0.25%) |
Feb 18, 2022 | 88.21 | 0 | +0.27(+0.31%) | |||
Feb 17, 2022 | 89.23 | 89.43 | 87.68 | 87.94 | 6,957,123 | -2.01(-2.24%) |
Feb 16, 2022 | 89.16 | 90.30 | 88.04 | 89.95 | 6,923,884 | +0.63(+0.71%) |
Feb 15, 2022 | 89.92 | 90.22 | 89.18 | 89.32 | 8,171,131 | +0.81(+0.92%) |
Feb 14, 2022 | 88.60 | 89.30 | 87.34 | 88.50 | 8,409,233 | -0.08(-0.09%) |
Feb 11, 2022 | 90.34 | 91.19 | 88.23 | 88.58 | 7,338,778 | -1.49(-1.66%) |
Feb 10, 2022 | 90.22 | 91.49 | 89.76 | 90.07 | 9,626,138 | -1.26(-1.38%) |
Feb 09, 2022 | 90.50 | 92.12 | 90.46 | 91.33 | 9,943,182 | +2.08(+2.33%) |
Feb 08, 2022 | 89.60 | 90.29 | 88.72 | 89.25 | 7,789,644 | -0.25(-0.28%) |
Feb 07, 2022 | 89.66 | 90.37 | 89.22 | 89.51 | 7,299,848 | +0.18(+0.20%) |
Feb 04, 2022 | 89.71 | 90.21 | 88.23 | 89.33 | 8,792,570 | -0.88(-0.98%) |
Feb 03, 2022 | 91.06 | 89.96 | 90.21 | 9,460,337 | -1.68(-1.83%) | |
Feb 02, 2022 | 90.08 | 93.23 | 89.08 | 91.89 | 16,512,511 | -0.97(-1.04%) |