Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.35 | 86.03 | 82.84 | 82.91 | 5,360,844 | -2.31(-2.71%) |
Apr 28, 2022 | 83.47 | 85.73 | 82.35 | 85.22 | 5,428,964 | +2.32(+2.80%) |
Apr 27, 2022 | 81.57 | 83.65 | 80.21 | 82.90 | 5,495,516 | +1.69(+2.08%) |
Apr 26, 2022 | 80.62 | 82.62 | 80.04 | 81.21 | 5,480,738 | +1.15(+1.44%) |
Apr 25, 2022 | 80.46 | 80.75 | 77.50 | 80.06 | 5,171,860 | -2.68(-3.24%) |
Apr 22, 2022 | 84.01 | 85.11 | 82.66 | 82.74 | 4,264,837 | -1.58(-1.87%) |
Apr 21, 2022 | 87.41 | 88.51 | 84.26 | 84.31 | 5,879,327 | -2.13(-2.46%) |
Apr 20, 2022 | 86.22 | 87.29 | 86.03 | 86.44 | 5,061,011 | +0.51(+0.60%) |
Apr 19, 2022 | 85.23 | 86.66 | 84.93 | 85.93 | 4,071,859 | +0.31(+0.37%) |
Apr 18, 2022 | 84.03 | 86.09 | 83.64 | 85.62 | 5,558,427 | +2.76(+3.34%) |
Apr 14, 2022 | 83.08 | 83.92 | 82.66 | 82.85 | 4,294,616 | -0.37(-0.45%) |
Apr 13, 2022 | 82.35 | 83.27 | 81.48 | 83.22 | 3,517,579 | +1.70(+2.09%) |
Apr 12, 2022 | 82.10 | 83.16 | 81.28 | 81.52 | 4,458,407 | +0.87(+1.08%) |
Apr 11, 2022 | 81.92 | 82.03 | 80.50 | 80.65 | 4,699,039 | -1.92(-2.32%) |
Apr 08, 2022 | 82.21 | 83.30 | 81.47 | 82.57 | 5,355,980 | +1.00(+1.22%) |
Apr 07, 2022 | 81.68 | 82.06 | 79.76 | 81.57 | 4,424,836 | +0.27(+0.33%) |
Apr 06, 2022 | 81.09 | 81.65 | 79.84 | 81.30 | 4,804,029 | +0.82(+1.02%) |
Apr 05, 2022 | 81.25 | 82.13 | 80.42 | 80.49 | 3,988,051 | -0.34(-0.42%) |
Apr 04, 2022 | 80.77 | 81.69 | 80.24 | 80.83 | 4,001,885 | +0.25(+0.31%) |
Apr 01, 2022 | 81.03 | 81.97 | 80.07 | 80.58 | 7,800,865 | -0.66(-0.81%) |
Mar 31, 2022 | 80.37 | 82.76 | 80.00 | 81.24 | 7,410,625 | +0.14(+0.18%) |
Mar 30, 2022 | 79.98 | 81.24 | 79.54 | 81.09 | 6,189,010 | +2.10(+2.66%) |
Mar 29, 2022 | 76.64 | 79.00 | 76.47 | 78.99 | 4,434,226 | +1.11(+1.43%) |
Mar 28, 2022 | 76.99 | 78.32 | 76.72 | 77.88 | 4,681,301 | -0.25(-0.32%) |
Mar 25, 2022 | 76.96 | 78.30 | 76.73 | 78.13 | 5,459,121 | +0.80(+1.03%) |
Mar 24, 2022 | 76.95 | 77.67 | 76.38 | 77.33 | 4,470,006 | +0.88(+1.16%) |
Mar 23, 2022 | 76.08 | 76.91 | 75.72 | 76.45 | 4,884,685 | +1.15(+1.53%) |
Mar 22, 2022 | 75.95 | 76.25 | 74.37 | 75.30 | 5,400,579 | -0.69(-0.91%) |
Mar 21, 2022 | 75.82 | 76.22 | 75.22 | 75.99 | 6,589,025 | +1.58(+2.12%) |
Mar 18, 2022 | 73.26 | 74.49 | 72.27 | 74.41 | 18,511,474 | +1.11(+1.52%) |
Mar 17, 2022 | 71.97 | 73.40 | 71.82 | 73.30 | 7,462,880 | +2.18(+3.06%) |
Mar 16, 2022 | 71.41 | 72.21 | 70.54 | 71.13 | 7,167,074 | +0.44(+0.62%) |
Mar 15, 2022 | 71.36 | 71.56 | 69.53 | 70.69 | 8,285,180 | -2.15(-2.95%) |
Mar 14, 2022 | 73.82 | 74.78 | 71.74 | 72.84 | 8,309,460 | -1.76(-2.36%) |
Mar 11, 2022 | 73.50 | 75.94 | 73.50 | 74.60 | 8,977,695 | +0.55(+0.74%) |
Mar 10, 2022 | 72.25 | 74.34 | 74.04 | 7,775,206 | +2.38(+3.31%) | |
Mar 09, 2022 | 71.07 | 73.43 | 69.83 | 71.67 | 8,511,970 | -0.75(-1.04%) |
Mar 08, 2022 | 72.79 | 74.42 | 71.40 | 72.42 | 11,084,413 | +1.60(+2.25%) |
Mar 07, 2022 | 73.89 | 74.76 | 69.69 | 70.82 | 9,885,123 | -3.03(-4.10%) |
Mar 04, 2022 | 72.55 | 73.89 | 72.36 | 73.85 | 7,013,683 | +0.34(+0.47%) |
Mar 03, 2022 | 73.04 | 74.54 | 72.83 | 73.51 | 5,992,359 | +0.36(+0.49%) |
Mar 02, 2022 | 72.38 | 73.87 | 70.61 | 73.15 | 8,431,228 | +1.88(+2.64%) |
Mar 01, 2022 | 74.63 | 75.33 | 70.69 | 71.27 | 6,838,796 | -2.72(-3.67%) |
Feb 28, 2022 | 71.84 | 74.02 | 71.65 | 73.99 | 8,450,757 | +1.26(+1.74%) |
Feb 25, 2022 | 71.47 | 73.19 | 71.85 | 72.72 | 5,552,808 | +1.98(+2.79%) |
Feb 24, 2022 | 72.27 | 72.60 | 69.12 | 70.75 | 7,888,462 | -1.20(-1.66%) |
Feb 23, 2022 | 72.47 | 73.09 | 71.71 | 71.94 | 6,065,704 | +0.09(+0.12%) |
Feb 22, 2022 | 74.55 | 74.68 | 71.07 | 71.86 | 5,126,211 | -1.32(-1.80%) |
Feb 18, 2022 | 73.18 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.95 | 74.41 | 72.86 | 73.12 | 7,403,985 | -1.05(-1.41%) |
Feb 16, 2022 | 75.20 | 76.28 | 73.78 | 74.17 | 6,034,311 | -0.33(-0.45%) |
Feb 15, 2022 | 73.45 | 75.17 | 73.07 | 74.50 | 4,537,800 | -0.16(-0.22%) |
Feb 14, 2022 | 76.27 | 76.49 | 74.08 | 74.66 | 6,940,743 | -1.91(-2.50%) |
Feb 11, 2022 | 75.65 | 76.76 | 75.16 | 76.58 | 6,909,519 | +1.37(+1.82%) |
Feb 10, 2022 | 75.10 | 76.69 | 74.77 | 75.21 | 6,783,622 | -0.05(-0.06%) |
Feb 09, 2022 | 74.77 | 76.18 | 74.77 | 75.26 | 5,905,205 | +0.47(+0.63%) |
Feb 08, 2022 | 75.41 | 75.84 | 73.95 | 74.78 | 8,428,459 | -0.51(-0.68%) |
Feb 07, 2022 | 73.73 | 75.98 | 73.35 | 75.29 | 7,699,251 | +1.55(+2.10%) |
Feb 04, 2022 | 73.21 | 74.45 | 72.92 | 73.75 | 6,545,108 | +1.15(+1.58%) |
Feb 03, 2022 | 74.11 | 72.27 | 72.60 | 7,493,470 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.95 | 74.30 | 71.73 | 74.04 | 13,342,413 | +4.23(+6.05%) |