Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.81 | 85.09 | 83.27 | 83.84 | 16,888,194 | +0.10(+0.12%) |
Apr 28, 2022 | 81.06 | 84.48 | 80.35 | 83.74 | 22,316,612 | +3.94(+4.94%) |
Apr 27, 2022 | 79.69 | 80.48 | 79.03 | 79.79 | 11,404,807 | -0.07(-0.08%) |
Apr 26, 2022 | 81.07 | 81.48 | 79.78 | 79.86 | 9,530,411 | -0.91(-1.12%) |
Apr 25, 2022 | 79.96 | 81.12 | 78.96 | 80.77 | 11,183,661 | +0.80(+1.00%) |
Apr 22, 2022 | 81.17 | 81.43 | 79.88 | 79.96 | 8,390,914 | -1.55(-1.90%) |
Apr 21, 2022 | 81.69 | 82.46 | 80.72 | 81.52 | 9,057,908 | -0.22(-0.27%) |
Apr 20, 2022 | 80.84 | 82.07 | 80.81 | 81.73 | 9,222,976 | +0.63(+0.78%) |
Apr 19, 2022 | 81.27 | 81.38 | 80.47 | 81.10 | 8,986,014 | -0.26(-0.33%) |
Apr 18, 2022 | 81.69 | 82.67 | 81.00 | 81.36 | 8,457,406 | -0.79(-0.97%) |
Apr 14, 2022 | 81.42 | 82.73 | 80.74 | 82.16 | 23,374,208 | +0.74(+0.91%) |
Apr 13, 2022 | 81.11 | 81.52 | 80.19 | 81.42 | 13,480,437 | +0.47(+0.58%) |
Apr 12, 2022 | 81.30 | 81.81 | 80.56 | 80.95 | 13,268,177 | -0.95(-1.15%) |
Apr 11, 2022 | 83.49 | 84.59 | 81.47 | 81.89 | 15,212,458 | -0.99(-1.20%) |
Apr 08, 2022 | 81.90 | 83.03 | 81.90 | 82.89 | 12,069,216 | +0.83(+1.01%) |
Apr 07, 2022 | 81.06 | 82.35 | 80.31 | 82.05 | 13,861,970 | +1.73(+2.15%) |
Apr 06, 2022 | 79.75 | 80.88 | 79.52 | 80.32 | 14,729,075 | +1.18(+1.49%) |
Apr 05, 2022 | 79.09 | 80.76 | 78.94 | 79.14 | 12,738,360 | +0.22(+0.28%) |
Apr 04, 2022 | 78.93 | 79.30 | 78.21 | 78.92 | 9,563,065 | -0.03(-0.04%) |
Apr 01, 2022 | 77.70 | 79.01 | 77.18 | 78.95 | 10,670,196 | +1.39(+1.79%) |
Mar 31, 2022 | 78.37 | 78.82 | 77.46 | 77.56 | 13,196,495 | -0.33(-0.42%) |
Mar 30, 2022 | 77.37 | 78.18 | 77.20 | 77.89 | 9,865,884 | +0.78(+1.02%) |
Mar 29, 2022 | 77.19 | 77.29 | 76.33 | 77.11 | 7,825,467 | +0.34(+0.44%) |
Mar 28, 2022 | 76.92 | 77.20 | 76.32 | 76.77 | 7,480,749 | -0.12(-0.16%) |
Mar 25, 2022 | 76.18 | 76.93 | 76.05 | 76.89 | 7,538,275 | +0.88(+1.16%) |
Mar 24, 2022 | 75.66 | 76.26 | 75.36 | 76.01 | 8,044,518 | +0.64(+0.85%) |
Mar 23, 2022 | 74.96 | 76.17 | 74.90 | 75.37 | 8,959,946 | +0.41(+0.54%) |
Mar 22, 2022 | 74.94 | 75.42 | 74.46 | 74.96 | 10,624,642 | +0.23(+0.30%) |
Mar 21, 2022 | 75.31 | 76.05 | 74.60 | 74.74 | 11,084,200 | -0.05(-0.06%) |
Mar 18, 2022 | 74.85 | 75.38 | 74.33 | 74.78 | 22,283,230 | +0.16(+0.22%) |
Mar 17, 2022 | 73.88 | 75.03 | 73.79 | 74.62 | 10,873,358 | +0.78(+1.05%) |
Mar 16, 2022 | 74.64 | 74.78 | 73.40 | 73.85 | 11,581,284 | -0.49(-0.66%) |
Mar 15, 2022 | 73.43 | 74.69 | 73.17 | 74.34 | 12,062,283 | +0.81(+1.11%) |
Mar 14, 2022 | 73.64 | 74.31 | 73.08 | 73.53 | 10,668,585 | +0.20(+0.27%) |
Mar 11, 2022 | 73.38 | 74.61 | 73.27 | 73.33 | 10,058,381 | +0.35(+0.48%) |
Mar 10, 2022 | 72.74 | 72.46 | 72.98 | 9,574,590 | +0.09(+0.13%) | |
Mar 09, 2022 | 72.73 | 73.30 | 72.19 | 72.89 | 10,399,687 | +0.79(+1.09%) |
Mar 08, 2022 | 72.38 | 73.17 | 71.74 | 72.10 | 10,868,427 | -0.73(-1.00%) |
Mar 07, 2022 | 72.16 | 73.36 | 71.29 | 72.83 | 14,949,276 | -0.09(-0.13%) |
Mar 04, 2022 | 71.85 | 72.95 | 71.23 | 72.93 | 13,039,181 | +0.64(+0.88%) |
Mar 03, 2022 | 71.93 | 72.65 | 71.59 | 72.29 | 8,738,994 | +0.45(+0.63%) |
Mar 02, 2022 | 71.50 | 72.35 | 71.27 | 71.84 | 10,348,474 | +0.31(+0.43%) |
Mar 01, 2022 | 71.68 | 72.86 | 71.16 | 71.53 | 10,466,845 | -0.22(-0.31%) |
Feb 28, 2022 | 71.05 | 71.92 | 70.07 | 71.75 | 15,074,656 | +0.24(+0.34%) |
Feb 25, 2022 | 69.52 | 72.42 | 71.15 | 71.51 | 14,584,900 | +2.63(+3.82%) |
Feb 24, 2022 | 70.37 | 70.57 | 68.28 | 68.88 | 22,637,298 | -2.18(-3.07%) |
Feb 23, 2022 | 71.39 | 71.62 | 70.85 | 71.06 | 10,308,545 | -0.10(-0.14%) |
Feb 22, 2022 | 71.64 | 72.02 | 70.85 | 71.16 | 9,659,669 | -0.39(-0.55%) |
Feb 18, 2022 | 71.56 | 0 | +0.01(+0.01%) | |||
Feb 17, 2022 | 72.01 | 72.08 | 71.21 | 71.55 | 9,486,391 | -0.81(-1.11%) |
Feb 16, 2022 | 72.34 | 72.89 | 72.09 | 72.35 | 10,651,846 | -0.55(-0.76%) |
Feb 15, 2022 | 72.63 | 73.26 | 72.45 | 72.91 | 12,194,007 | +1.26(+1.75%) |
Feb 14, 2022 | 71.80 | 71.87 | 70.38 | 71.65 | 10,544,065 | -0.16(-0.22%) |
Feb 11, 2022 | 71.59 | 72.99 | 71.37 | 71.81 | 9,970,623 | +0.08(+0.10%) |
Feb 10, 2022 | 71.55 | 71.93 | 71.15 | 71.74 | 13,272,040 | +0.03(+0.04%) |
Feb 09, 2022 | 72.31 | 72.46 | 71.60 | 71.71 | 16,204,453 | -0.36(-0.49%) |
Feb 08, 2022 | 72.24 | 72.46 | 71.04 | 72.06 | 18,661,042 | -0.63(-0.86%) |
Feb 07, 2022 | 73.83 | 73.95 | 72.56 | 72.69 | 25,200,618 | -0.92(-1.25%) |
Feb 04, 2022 | 73.56 | 74.54 | 73.27 | 73.61 | 11,436,945 | -0.42(-0.57%) |
Feb 03, 2022 | 76.50 | 73.46 | 74.03 | 20,470,496 | -2.81(-3.66%) | |
Feb 02, 2022 | 76.64 | 77.11 | 76.14 | 76.84 | 14,927,593 | +0.08(+0.11%) |