Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.76 | 86.43 | 83.24 | 83.30 | 5,335,501 | -2.32(-2.71%) |
Apr 28, 2022 | 83.87 | 86.14 | 82.74 | 85.62 | 5,403,298 | +2.33(+2.80%) |
Apr 27, 2022 | 81.96 | 84.05 | 80.59 | 83.29 | 5,469,535 | +1.70(+2.08%) |
Apr 26, 2022 | 81.00 | 83.02 | 80.42 | 81.59 | 5,454,827 | +1.16(+1.44%) |
Apr 25, 2022 | 80.84 | 81.14 | 77.87 | 80.44 | 5,147,409 | -2.69(-3.24%) |
Apr 22, 2022 | 84.41 | 85.52 | 83.05 | 83.13 | 4,244,675 | -1.58(-1.87%) |
Apr 21, 2022 | 87.83 | 88.94 | 84.66 | 84.72 | 5,851,533 | -2.14(-2.46%) |
Apr 20, 2022 | 86.63 | 87.71 | 86.43 | 86.85 | 5,037,085 | +0.52(+0.60%) |
Apr 19, 2022 | 85.63 | 87.07 | 85.34 | 86.34 | 4,052,609 | +0.32(+0.37%) |
Apr 18, 2022 | 84.43 | 86.50 | 84.04 | 86.02 | 5,532,149 | +2.78(+3.34%) |
Apr 14, 2022 | 83.47 | 84.31 | 83.05 | 83.25 | 4,274,313 | -0.37(-0.45%) |
Apr 13, 2022 | 82.74 | 83.67 | 81.87 | 83.62 | 3,500,949 | +1.71(+2.09%) |
Apr 12, 2022 | 82.49 | 83.55 | 81.67 | 81.91 | 4,437,330 | +0.88(+1.08%) |
Apr 11, 2022 | 82.31 | 82.42 | 80.89 | 81.03 | 4,676,824 | -1.93(-2.32%) |
Apr 08, 2022 | 82.60 | 83.69 | 81.86 | 82.96 | 5,330,659 | +1.00(+1.22%) |
Apr 07, 2022 | 82.07 | 82.45 | 80.14 | 81.96 | 4,403,918 | +0.27(+0.33%) |
Apr 06, 2022 | 81.48 | 82.04 | 80.22 | 81.69 | 4,781,317 | +0.82(+1.02%) |
Apr 05, 2022 | 81.63 | 82.52 | 80.80 | 80.87 | 3,969,197 | -0.34(-0.42%) |
Apr 04, 2022 | 81.15 | 82.08 | 80.62 | 81.21 | 3,982,966 | +0.25(+0.31%) |
Apr 01, 2022 | 81.41 | 82.36 | 80.45 | 80.96 | 7,763,986 | -0.66(-0.81%) |
Mar 31, 2022 | 80.75 | 83.15 | 80.38 | 81.62 | 7,375,591 | +0.14(+0.18%) |
Mar 30, 2022 | 80.36 | 81.62 | 79.91 | 81.48 | 6,159,751 | +2.11(+2.66%) |
Mar 29, 2022 | 77.00 | 79.38 | 76.84 | 79.37 | 4,413,263 | +1.12(+1.43%) |
Mar 28, 2022 | 77.36 | 78.70 | 77.08 | 78.25 | 4,659,170 | -0.25(-0.32%) |
Mar 25, 2022 | 77.33 | 78.67 | 77.10 | 78.50 | 5,433,313 | +0.80(+1.03%) |
Mar 24, 2022 | 77.32 | 78.04 | 76.74 | 77.70 | 4,448,873 | +0.89(+1.16%) |
Mar 23, 2022 | 76.44 | 77.28 | 76.08 | 76.81 | 4,861,592 | +1.16(+1.53%) |
Mar 22, 2022 | 76.31 | 76.61 | 74.72 | 75.66 | 5,375,047 | -0.70(-0.91%) |
Mar 21, 2022 | 76.18 | 76.58 | 75.58 | 76.35 | 6,557,875 | +1.58(+2.12%) |
Mar 18, 2022 | 73.61 | 74.84 | 72.61 | 74.77 | 18,423,960 | +1.12(+1.52%) |
Mar 17, 2022 | 72.31 | 73.75 | 72.16 | 73.65 | 7,427,599 | +2.19(+3.06%) |
Mar 16, 2022 | 71.75 | 72.55 | 70.87 | 71.47 | 7,133,191 | +0.44(+0.62%) |
Mar 15, 2022 | 71.69 | 71.90 | 69.86 | 71.03 | 8,246,012 | -2.16(-2.95%) |
Mar 14, 2022 | 74.17 | 75.13 | 72.09 | 73.18 | 8,270,177 | -1.77(-2.36%) |
Mar 11, 2022 | 73.85 | 76.31 | 73.85 | 74.95 | 8,935,252 | +0.55(+0.74%) |
Mar 10, 2022 | 72.59 | 74.70 | 74.40 | 7,738,449 | +2.39(+3.31%) | |
Mar 09, 2022 | 71.41 | 73.78 | 70.17 | 72.01 | 8,471,730 | -0.75(-1.04%) |
Mar 08, 2022 | 73.14 | 74.78 | 71.74 | 72.76 | 11,032,011 | +1.60(+2.25%) |
Mar 07, 2022 | 74.24 | 75.12 | 70.02 | 71.16 | 9,838,390 | -3.05(-4.10%) |
Mar 04, 2022 | 72.90 | 74.24 | 72.71 | 74.20 | 6,980,526 | +0.34(+0.47%) |
Mar 03, 2022 | 73.38 | 74.90 | 73.17 | 73.86 | 5,964,030 | +0.36(+0.49%) |
Mar 02, 2022 | 72.73 | 74.22 | 70.95 | 73.50 | 8,391,369 | +1.89(+2.64%) |
Mar 01, 2022 | 74.99 | 75.68 | 71.03 | 71.61 | 6,806,466 | -2.73(-3.67%) |
Feb 28, 2022 | 72.18 | 74.37 | 71.99 | 74.34 | 8,410,806 | +1.27(+1.74%) |
Feb 25, 2022 | 71.81 | 73.54 | 72.19 | 73.07 | 5,526,556 | +1.99(+2.79%) |
Feb 24, 2022 | 72.61 | 72.94 | 69.45 | 71.08 | 7,851,169 | -1.20(-1.66%) |
Feb 23, 2022 | 72.81 | 73.44 | 72.05 | 72.29 | 6,037,028 | +0.09(+0.12%) |
Feb 22, 2022 | 74.90 | 75.04 | 71.40 | 72.20 | 5,101,977 | -1.33(-1.80%) |
Feb 18, 2022 | 73.53 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 74.30 | 74.77 | 73.20 | 73.47 | 7,368,982 | -1.05(-1.41%) |
Feb 16, 2022 | 75.56 | 76.64 | 74.13 | 74.52 | 6,005,783 | -0.33(-0.45%) |
Feb 15, 2022 | 73.79 | 75.53 | 73.42 | 74.85 | 4,516,348 | -0.16(-0.22%) |
Feb 14, 2022 | 76.63 | 76.85 | 74.43 | 75.02 | 6,907,930 | -1.92(-2.50%) |
Feb 11, 2022 | 76.01 | 77.12 | 75.52 | 76.94 | 6,876,854 | +1.37(+1.82%) |
Feb 10, 2022 | 75.46 | 77.05 | 75.13 | 75.57 | 6,751,552 | -0.05(-0.06%) |
Feb 09, 2022 | 75.12 | 76.55 | 75.12 | 75.61 | 5,877,288 | +0.47(+0.63%) |
Feb 08, 2022 | 75.76 | 76.20 | 74.31 | 75.14 | 8,388,613 | -0.51(-0.68%) |
Feb 07, 2022 | 74.08 | 76.34 | 73.70 | 75.65 | 7,662,852 | +1.55(+2.10%) |
Feb 04, 2022 | 73.56 | 74.80 | 73.26 | 74.10 | 6,514,166 | +1.16(+1.58%) |
Feb 03, 2022 | 74.47 | 72.61 | 72.94 | 7,458,044 | -1.45(-1.95%) | |
Feb 02, 2022 | 72.30 | 74.66 | 72.07 | 74.39 | 13,279,336 | +4.25(+6.05%) |