Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.40 | 71.46 | 67.76 | 68.04 | 3,661,052 | -3.20(-4.49%) |
Apr 28, 2022 | 70.28 | 72.24 | 67.83 | 71.24 | 4,881,494 | +2.71(+3.95%) |
Apr 27, 2022 | 71.45 | 71.50 | 68.28 | 68.53 | 3,851,703 | -2.07(-2.94%) |
Apr 26, 2022 | 72.02 | 74.46 | 70.59 | 70.61 | 5,015,217 | -1.94(-2.67%) |
Apr 25, 2022 | 69.73 | 72.86 | 68.60 | 72.54 | 4,908,430 | +2.78(+3.98%) |
Apr 22, 2022 | 71.50 | 71.50 | 69.52 | 69.76 | 2,687,508 | -1.87(-2.61%) |
Apr 21, 2022 | 74.46 | 74.81 | 71.22 | 71.63 | 2,487,882 | -1.30(-1.78%) |
Apr 20, 2022 | 72.95 | 74.65 | 72.61 | 72.93 | 2,677,982 | +0.46(+0.63%) |
Apr 19, 2022 | 70.01 | 72.78 | 70.01 | 72.47 | 2,609,794 | +2.71(+3.88%) |
Apr 18, 2022 | 69.96 | 71.70 | 69.29 | 69.76 | 2,455,772 | -1.13(-1.60%) |
Apr 14, 2022 | 72.65 | 73.62 | 70.74 | 70.90 | 2,574,643 | -1.55(-2.15%) |
Apr 13, 2022 | 70.05 | 73.11 | 70.05 | 72.45 | 3,737,384 | +2.39(+3.40%) |
Apr 12, 2022 | 72.32 | 73.38 | 69.27 | 70.07 | 4,836,208 | -0.50(-0.71%) |
Apr 11, 2022 | 68.87 | 71.01 | 68.69 | 70.57 | 5,132,832 | +1.31(+1.89%) |
Apr 08, 2022 | 68.73 | 71.06 | 68.05 | 69.26 | 4,545,151 | +0.43(+0.63%) |
Apr 07, 2022 | 69.33 | 70.37 | 67.26 | 68.83 | 6,444,016 | -0.72(-1.04%) |
Apr 06, 2022 | 70.92 | 71.24 | 69.01 | 69.55 | 8,744,839 | -2.86(-3.94%) |
Apr 05, 2022 | 74.56 | 75.41 | 72.01 | 72.40 | 3,627,240 | -2.55(-3.40%) |
Apr 04, 2022 | 75.03 | 75.56 | 74.51 | 74.96 | 2,931,220 | +0.47(+0.63%) |
Apr 01, 2022 | 73.96 | 75.00 | 73.33 | 74.49 | 3,708,424 | +1.63(+2.24%) |
Mar 31, 2022 | 76.36 | 77.00 | 72.82 | 72.85 | 7,912,704 | -4.28(-5.55%) |
Mar 30, 2022 | 78.59 | 79.07 | 76.53 | 77.14 | 2,764,615 | -1.88(-2.38%) |
Mar 29, 2022 | 77.85 | 80.08 | 77.77 | 79.01 | 4,280,765 | +2.48(+3.25%) |
Mar 28, 2022 | 75.88 | 77.02 | 75.40 | 76.53 | 3,510,332 | +0.50(+0.66%) |
Mar 25, 2022 | 77.22 | 77.73 | 75.70 | 76.03 | 4,176,916 | -1.05(-1.36%) |
Mar 24, 2022 | 76.70 | 77.36 | 74.69 | 77.08 | 4,369,350 | +0.28(+0.37%) |
Mar 23, 2022 | 80.55 | 80.95 | 76.59 | 76.79 | 5,007,371 | -4.16(-5.13%) |
Mar 22, 2022 | 81.70 | 82.96 | 79.73 | 80.95 | 3,021,956 | -0.13(-0.16%) |
Mar 21, 2022 | 83.40 | 83.51 | 80.12 | 81.08 | 3,791,581 | -2.76(-3.29%) |
Mar 18, 2022 | 80.36 | 84.18 | 80.14 | 83.83 | 6,820,750 | +2.48(+3.05%) |
Mar 17, 2022 | 79.81 | 81.43 | 78.88 | 81.35 | 2,755,506 | +1.43(+1.79%) |
Mar 16, 2022 | 79.31 | 81.10 | 76.36 | 79.92 | 3,552,704 | +1.30(+1.65%) |
Mar 15, 2022 | 76.75 | 78.88 | 75.71 | 78.62 | 2,918,743 | +2.96(+3.92%) |
Mar 14, 2022 | 78.96 | 79.37 | 74.62 | 75.66 | 4,065,446 | -3.50(-4.42%) |
Mar 11, 2022 | 81.04 | 81.26 | 79.05 | 79.16 | 1,695,136 | -1.41(-1.75%) |
Mar 10, 2022 | 78.91 | 80.65 | 77.94 | 80.57 | 1,828,207 | -0.24(-0.30%) |
Mar 09, 2022 | 80.80 | 82.41 | 80.42 | 80.81 | 2,229,449 | +2.24(+2.85%) |
Mar 08, 2022 | 78.12 | 81.64 | 77.10 | 78.57 | 2,964,218 | +0.26(+0.34%) |
Mar 07, 2022 | 83.92 | 84.23 | 77.95 | 78.31 | 4,174,944 | -5.19(-6.22%) |
Mar 04, 2022 | 84.59 | 84.59 | 82.39 | 83.50 | 2,662,786 | -1.09(-1.28%) |
Mar 03, 2022 | 86.69 | 86.69 | 83.85 | 84.59 | 2,120,036 | -1.05(-1.22%) |
Mar 02, 2022 | 84.55 | 86.21 | 83.84 | 85.63 | 2,949,437 | +1.71(+2.04%) |
Mar 01, 2022 | 83.24 | 85.02 | 83.02 | 83.92 | 3,211,486 | +0.42(+0.50%) |
Feb 28, 2022 | 82.81 | 84.27 | 82.50 | 83.50 | 3,348,501 | -0.61(-0.72%) |
Feb 25, 2022 | 80.09 | 84.92 | 79.79 | 84.11 | 6,904,399 | +3.63(+4.51%) |
Feb 24, 2022 | 74.34 | 80.92 | 73.85 | 80.48 | 6,904,564 | +4.07(+5.32%) |
Feb 23, 2022 | 79.27 | 79.49 | 76.18 | 76.41 | 5,057,246 | -2.20(-2.80%) |
Feb 22, 2022 | 80.05 | 81.03 | 78.08 | 78.61 | 5,072,144 | -2.97(-3.64%) |
Feb 18, 2022 | 81.59 | 0 | +0.67(+0.83%) | |||
Feb 17, 2022 | 83.14 | 83.48 | 80.64 | 80.91 | 3,954,057 | -2.49(-2.99%) |
Feb 16, 2022 | 82.44 | 83.88 | 81.18 | 83.40 | 2,778,145 | +0.70(+0.85%) |
Feb 15, 2022 | 81.94 | 82.91 | 81.52 | 82.71 | 2,612,292 | +1.81(+2.24%) |
Feb 14, 2022 | 81.74 | 82.97 | 80.56 | 80.89 | 3,616,107 | -1.26(-1.53%) |
Feb 11, 2022 | 83.40 | 84.37 | 81.55 | 82.15 | 2,986,904 | -0.77(-0.93%) |
Feb 10, 2022 | 84.09 | 86.07 | 82.58 | 82.92 | 5,615,685 | -3.63(-4.19%) |
Feb 09, 2022 | 85.81 | 87.78 | 85.73 | 86.55 | 3,664,349 | +1.85(+2.19%) |
Feb 08, 2022 | 82.89 | 84.85 | 82.24 | 84.69 | 4,010,872 | +1.47(+1.77%) |
Feb 07, 2022 | 82.68 | 84.28 | 82.23 | 83.22 | 4,159,134 | +1.29(+1.57%) |
Feb 04, 2022 | 85.13 | 85.13 | 81.65 | 81.94 | 5,665,647 | -4.06(-4.72%) |
Feb 03, 2022 | 87.65 | 85.88 | 85.99 | 3,810,556 | -2.60(-2.94%) | |
Feb 02, 2022 | 87.77 | 88.89 | 85.66 | 88.60 | 4,041,322 | +1.37(+1.57%) |