Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.12 | 82.12 | 78.92 | 79.43 | 37,286,496 | -1.82(-2.24%) |
Apr 28, 2022 | 79.09 | 82.12 | 78.33 | 81.25 | 36,133,900 | +2.39(+3.02%) |
Apr 27, 2022 | 77.70 | 79.64 | 76.66 | 78.86 | 35,169,204 | +2.19(+2.86%) |
Apr 26, 2022 | 77.08 | 78.94 | 76.57 | 76.67 | 31,054,584 | +0.03(+0.04%) |
Apr 25, 2022 | 76.75 | 77.01 | 73.88 | 76.64 | 40,456,644 | -2.67(-3.37%) |
Apr 22, 2022 | 80.74 | 82.10 | 79.20 | 79.32 | 25,346,206 | -1.77(-2.18%) |
Apr 21, 2022 | 82.88 | 83.67 | 80.87 | 81.09 | 31,131,744 | -0.87(-1.06%) |
Apr 20, 2022 | 81.97 | 82.46 | 81.34 | 81.96 | 22,203,466 | +0.19(+0.23%) |
Apr 19, 2022 | 82.00 | 82.61 | 81.31 | 81.77 | 21,878,368 | -0.74(-0.89%) |
Apr 18, 2022 | 82.46 | 82.82 | 81.76 | 82.51 | 20,415,260 | +0.67(+0.82%) |
Apr 14, 2022 | 80.75 | 82.42 | 80.35 | 81.83 | 26,366,260 | +0.95(+1.17%) |
Apr 13, 2022 | 80.70 | 81.16 | 79.37 | 80.88 | 20,719,496 | +1.13(+1.41%) |
Apr 12, 2022 | 79.86 | 80.89 | 79.55 | 79.76 | 24,085,060 | +1.63(+2.09%) |
Apr 11, 2022 | 79.92 | 80.06 | 77.80 | 78.13 | 23,393,732 | -2.79(-3.44%) |
Apr 08, 2022 | 79.36 | 81.26 | 79.36 | 80.91 | 26,688,324 | +1.67(+2.10%) |
Apr 07, 2022 | 78.11 | 79.61 | 77.06 | 79.24 | 28,011,976 | +1.30(+1.67%) |
Apr 06, 2022 | 77.73 | 78.92 | 77.28 | 77.94 | 26,571,496 | +0.86(+1.11%) |
Apr 05, 2022 | 77.80 | 79.26 | 76.92 | 77.08 | 24,007,756 | -0.40(-0.52%) |
Apr 04, 2022 | 77.86 | 77.95 | 76.45 | 77.48 | 22,406,320 | +0.04(+0.05%) |
Apr 01, 2022 | 76.39 | 78.40 | 76.39 | 77.45 | 20,039,096 | +0.49(+0.64%) |
Mar 31, 2022 | 77.21 | 78.64 | 76.92 | 76.95 | 29,924,820 | -1.11(-1.42%) |
Mar 30, 2022 | 77.39 | 78.28 | 77.06 | 78.06 | 23,692,612 | +1.31(+1.71%) |
Mar 29, 2022 | 75.29 | 76.86 | 74.32 | 76.75 | 29,005,584 | -0.41(-0.53%) |
Mar 28, 2022 | 77.49 | 77.62 | 76.42 | 77.16 | 23,126,392 | -2.23(-2.81%) |
Mar 25, 2022 | 77.26 | 79.65 | 77.14 | 79.38 | 24,049,894 | +1.70(+2.18%) |
Mar 24, 2022 | 77.76 | 78.87 | 77.10 | 77.69 | 21,324,732 | +0.23(+0.30%) |
Mar 23, 2022 | 77.65 | 78.52 | 77.38 | 77.46 | 29,734,928 | +1.20(+1.58%) |
Mar 22, 2022 | 76.06 | 76.59 | 75.28 | 76.25 | 24,871,590 | -0.34(-0.44%) |
Mar 21, 2022 | 74.65 | 76.88 | 74.30 | 76.59 | 35,501,032 | +3.29(+4.49%) |
Mar 18, 2022 | 73.66 | 73.97 | 72.77 | 73.30 | 44,499,048 | -0.29(-0.39%) |
Mar 17, 2022 | 72.84 | 73.75 | 71.81 | 73.59 | 36,530,972 | +1.91(+2.66%) |
Mar 16, 2022 | 72.50 | 73.25 | 71.05 | 71.68 | 40,562,460 | -0.27(-0.38%) |
Mar 15, 2022 | 73.44 | 73.77 | 71.16 | 71.95 | 51,446,152 | -4.34(-5.69%) |
Mar 14, 2022 | 77.39 | 77.75 | 75.01 | 76.29 | 40,201,528 | -2.83(-3.58%) |
Mar 11, 2022 | 78.33 | 80.34 | 78.24 | 79.12 | 37,890,276 | -0.41(-0.52%) |
Mar 10, 2022 | 78.28 | 79.83 | 77.24 | 79.53 | 47,829,976 | +2.39(+3.10%) |
Mar 09, 2022 | 78.29 | 80.66 | 76.03 | 77.14 | 70,271,512 | -4.65(-5.68%) |
Mar 08, 2022 | 82.97 | 85.26 | 79.60 | 81.79 | 77,308,112 | +0.61(+0.76%) |
Mar 07, 2022 | 79.12 | 81.28 | 78.17 | 81.17 | 59,507,388 | +2.82(+3.60%) |
Mar 04, 2022 | 75.52 | 78.52 | 75.15 | 78.35 | 45,983,520 | +2.84(+3.76%) |
Mar 03, 2022 | 74.41 | 76.19 | 74.19 | 75.51 | 32,369,922 | +0.48(+0.63%) |
Mar 02, 2022 | 75.10 | 76.54 | 74.37 | 75.03 | 47,550,692 | +1.27(+1.72%) |
Mar 01, 2022 | 73.39 | 75.14 | 72.98 | 73.77 | 42,894,572 | +0.70(+0.96%) |
Feb 28, 2022 | 71.29 | 73.54 | 71.00 | 73.07 | 34,545,724 | +0.54(+0.75%) |
Feb 25, 2022 | 71.46 | 72.67 | 71.48 | 72.53 | 30,384,294 | +1.90(+2.69%) |
Feb 24, 2022 | 73.61 | 73.64 | 68.98 | 70.63 | 49,563,140 | -0.90(-1.26%) |
Feb 23, 2022 | 71.24 | 72.18 | 70.93 | 71.53 | 27,228,042 | +0.29(+0.41%) |
Feb 22, 2022 | 74.23 | 74.34 | 70.17 | 71.24 | 38,578,584 | -0.84(-1.16%) |
Feb 18, 2022 | 72.08 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.12 | 73.72 | 72.63 | 72.89 | 25,477,728 | -0.11(-0.15%) |
Feb 16, 2022 | 73.41 | 74.29 | 72.71 | 73.00 | 23,282,354 | +0.34(+0.46%) |
Feb 15, 2022 | 71.65 | 72.85 | 71.20 | 72.67 | 26,912,210 | -0.92(-1.25%) |
Feb 14, 2022 | 74.15 | 74.39 | 71.79 | 73.59 | 37,180,168 | -1.15(-1.53%) |
Feb 11, 2022 | 73.25 | 74.84 | 72.89 | 74.73 | 45,079,204 | +1.84(+2.52%) |
Feb 10, 2022 | 73.35 | 74.24 | 72.48 | 72.90 | 30,602,036 | -0.71(-0.96%) |
Feb 09, 2022 | 74.15 | 74.57 | 73.33 | 73.61 | 43,419,900 | -0.35(-0.48%) |
Feb 08, 2022 | 75.81 | 76.02 | 73.65 | 73.96 | 37,222,156 | -1.96(-2.59%) |
Feb 07, 2022 | 74.77 | 76.56 | 74.31 | 75.92 | 37,926,848 | +0.90(+1.20%) |
Feb 04, 2022 | 74.52 | 76.05 | 74.52 | 75.02 | 34,939,584 | +1.59(+2.17%) |
Feb 03, 2022 | 73.80 | 74.01 | 72.82 | 73.43 | 30,946,394 | -0.87(-1.17%) |
Feb 02, 2022 | 73.78 | 74.47 | 72.94 | 74.29 | 35,295,968 | -0.19(-0.26%) |