Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.42 | 74.02 | 71.33 | 71.53 | 533,710 | -1.83(-2.50%) |
Apr 28, 2022 | 72.73 | 73.86 | 71.06 | 73.36 | 252,432 | +1.73(+2.41%) |
Apr 27, 2022 | 71.43 | 72.68 | 70.23 | 71.63 | 201,467 | +0.08(+0.11%) |
Apr 26, 2022 | 74.16 | 74.88 | 71.02 | 71.55 | 392,568 | -3.48(-4.64%) |
Apr 25, 2022 | 73.71 | 75.31 | 72.88 | 75.04 | 317,044 | +0.49(+0.66%) |
Apr 22, 2022 | 77.61 | 78.40 | 74.37 | 74.54 | 273,547 | -2.91(-3.76%) |
Apr 21, 2022 | 78.77 | 80.59 | 77.24 | 77.46 | 586,052 | +1.34(+1.76%) |
Apr 20, 2022 | 77.65 | 77.65 | 75.14 | 76.12 | 284,292 | -0.46(-0.61%) |
Apr 19, 2022 | 73.97 | 77.38 | 73.96 | 76.58 | 430,283 | +2.72(+3.69%) |
Apr 18, 2022 | 75.01 | 75.49 | 73.04 | 73.86 | 356,776 | -1.42(-1.89%) |
Apr 14, 2022 | 74.64 | 76.01 | 74.57 | 75.28 | 826,752 | +1.36(+1.84%) |
Apr 13, 2022 | 73.04 | 74.44 | 72.15 | 73.93 | 918,171 | +1.80(+2.50%) |
Apr 12, 2022 | 74.13 | 74.55 | 71.94 | 72.12 | 320,942 | -1.28(-1.75%) |
Apr 11, 2022 | 73.57 | 76.03 | 73.07 | 73.41 | 378,478 | -0.06(-0.08%) |
Apr 08, 2022 | 72.40 | 74.12 | 71.31 | 73.46 | 500,290 | +0.40(+0.55%) |
Apr 07, 2022 | 74.81 | 74.94 | 72.06 | 73.06 | 448,079 | -1.62(-2.17%) |
Apr 06, 2022 | 75.51 | 76.58 | 72.40 | 74.69 | 432,913 | -2.86(-3.68%) |
Apr 05, 2022 | 77.49 | 78.49 | 76.07 | 77.54 | 697,909 | -0.02(-0.02%) |
Apr 04, 2022 | 77.72 | 78.80 | 76.21 | 77.56 | 299,018 | -1.02(-1.29%) |
Apr 01, 2022 | 80.04 | 80.63 | 78.41 | 78.58 | 503,319 | -0.80(-1.00%) |
Mar 31, 2022 | 76.59 | 80.32 | 76.33 | 79.37 | 447,760 | +2.96(+3.87%) |
Mar 30, 2022 | 76.22 | 77.05 | 75.47 | 76.41 | 221,866 | -0.74(-0.96%) |
Mar 29, 2022 | 77.05 | 78.77 | 76.57 | 77.15 | 287,985 | +1.84(+2.44%) |
Mar 28, 2022 | 75.05 | 75.74 | 73.91 | 75.31 | 252,533 | +0.63(+0.84%) |
Mar 25, 2022 | 74.00 | 75.90 | 73.83 | 74.69 | 264,830 | +1.61(+2.21%) |
Mar 24, 2022 | 73.52 | 73.97 | 72.14 | 73.07 | 496,693 | +0.47(+0.65%) |
Mar 23, 2022 | 73.73 | 74.45 | 71.78 | 72.60 | 343,488 | -2.18(-2.92%) |
Mar 22, 2022 | 74.77 | 75.74 | 73.60 | 74.78 | 190,146 | +1.28(+1.74%) |
Mar 21, 2022 | 73.96 | 74.76 | 72.59 | 73.50 | 209,170 | -1.24(-1.66%) |
Mar 18, 2022 | 72.09 | 75.69 | 71.06 | 74.74 | 312,500 | +2.08(+2.86%) |
Mar 17, 2022 | 73.65 | 75.03 | 71.16 | 72.66 | 404,161 | -2.87(-3.79%) |
Mar 16, 2022 | 73.48 | 75.87 | 73.27 | 75.53 | 576,977 | +3.21(+4.44%) |
Mar 15, 2022 | 71.53 | 73.99 | 70.71 | 72.32 | 555,427 | +1.98(+2.82%) |
Mar 14, 2022 | 69.72 | 71.59 | 67.72 | 70.34 | 986,413 | +1.02(+1.48%) |
Mar 11, 2022 | 71.92 | 71.92 | 68.13 | 69.31 | 997,493 | -1.29(-1.83%) |
Mar 10, 2022 | 68.18 | 70.61 | 332,807 | +0.06(+0.08%) | ||
Mar 09, 2022 | 69.95 | 72.09 | 68.58 | 70.55 | 636,662 | +4.40(+6.66%) |
Mar 08, 2022 | 63.64 | 69.13 | 62.29 | 66.15 | 1,248,278 | +3.67(+5.88%) |
Mar 07, 2022 | 69.45 | 70.05 | 61.18 | 62.47 | 1,989,375 | -7.55(-10.79%) |
Mar 04, 2022 | 73.14 | 74.36 | 69.68 | 70.03 | 503,844 | -4.44(-5.96%) |
Mar 03, 2022 | 78.90 | 79.55 | 74.46 | 74.47 | 281,159 | -3.57(-4.57%) |
Mar 02, 2022 | 78.64 | 79.42 | 76.65 | 78.04 | 441,970 | +1.03(+1.34%) |
Mar 01, 2022 | 79.58 | 80.20 | 75.28 | 77.00 | 488,832 | -3.51(-4.36%) |
Feb 28, 2022 | 82.70 | 83.59 | 78.15 | 80.51 | 688,831 | -3.88(-4.60%) |
Feb 25, 2022 | 82.84 | 84.53 | 83.28 | 84.39 | 306,572 | +2.19(+2.67%) |
Feb 24, 2022 | 80.12 | 82.64 | 79.34 | 82.20 | 585,996 | -1.04(-1.25%) |
Feb 23, 2022 | 86.37 | 87.03 | 83.25 | 83.25 | 263,421 | -1.85(-2.17%) |
Feb 22, 2022 | 87.53 | 87.53 | 83.91 | 85.10 | 403,203 | -3.39(-3.83%) |
Feb 18, 2022 | 88.48 | 0 | -0.74(-0.83%) | |||
Feb 17, 2022 | 91.33 | 92.65 | 88.69 | 89.22 | 649,815 | -2.83(-3.07%) |
Feb 16, 2022 | 88.19 | 92.25 | 87.76 | 92.05 | 588,464 | +2.76(+3.09%) |
Feb 15, 2022 | 87.32 | 90.94 | 86.94 | 89.29 | 710,553 | +5.02(+5.96%) |
Feb 14, 2022 | 82.15 | 85.36 | 81.88 | 84.27 | 1,015,599 | +2.21(+2.69%) |
Feb 11, 2022 | 86.32 | 88.34 | 81.44 | 82.06 | 603,100 | -4.50(-5.20%) |
Feb 10, 2022 | 81.61 | 88.62 | 81.24 | 86.56 | 1,384,868 | +2.37(+2.82%) |
Feb 09, 2022 | 84.24 | 85.34 | 82.99 | 84.19 | 643,966 | +0.66(+0.80%) |
Feb 08, 2022 | 79.88 | 83.68 | 79.30 | 83.52 | 839,710 | +3.85(+4.84%) |
Feb 07, 2022 | 77.79 | 79.69 | 75.73 | 79.67 | 680,698 | +2.14(+2.75%) |
Feb 04, 2022 | 76.80 | 77.67 | 75.35 | 77.53 | 241,884 | -0.05(-0.06%) |
Feb 03, 2022 | 78.08 | 77.37 | 77.58 | 219,546 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.76 | 81.13 | 79.32 | 79.48 | 261,916 | -0.66(-0.83%) |