Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.02 | 76.27 | 72.19 | 72.36 | 1,214,447 | -0.72(-0.98%) |
Apr 28, 2022 | 72.32 | 73.92 | 70.21 | 73.08 | 1,182,731 | +1.75(+2.46%) |
Apr 27, 2022 | 71.16 | 72.34 | 69.98 | 71.33 | 893,455 | +0.05(+0.07%) |
Apr 26, 2022 | 73.79 | 74.49 | 71.25 | 71.28 | 1,047,706 | -3.64(-4.85%) |
Apr 25, 2022 | 72.14 | 75.18 | 71.16 | 74.92 | 926,574 | +2.06(+2.82%) |
Apr 22, 2022 | 73.86 | 73.97 | 72.69 | 72.86 | 788,497 | -1.69(-2.27%) |
Apr 21, 2022 | 77.04 | 77.52 | 73.99 | 74.55 | 867,418 | -1.39(-1.83%) |
Apr 20, 2022 | 75.77 | 76.78 | 75.09 | 75.94 | 914,040 | +0.94(+1.25%) |
Apr 19, 2022 | 72.03 | 75.35 | 71.92 | 75.00 | 929,102 | +2.82(+3.91%) |
Apr 18, 2022 | 72.06 | 72.77 | 71.23 | 72.18 | 496,163 | -0.28(-0.38%) |
Apr 14, 2022 | 73.24 | 74.20 | 72.43 | 72.46 | 757,161 | -0.54(-0.73%) |
Apr 13, 2022 | 71.48 | 73.11 | 71.28 | 72.99 | 557,940 | +1.26(+1.76%) |
Apr 12, 2022 | 72.51 | 74.82 | 71.70 | 71.73 | 666,820 | +0.33(+0.46%) |
Apr 11, 2022 | 71.72 | 74.21 | 71.19 | 71.40 | 897,147 | -0.88(-1.22%) |
Apr 08, 2022 | 71.61 | 73.33 | 71.14 | 72.28 | 858,082 | +0.71(+0.99%) |
Apr 07, 2022 | 70.22 | 71.73 | 69.62 | 71.58 | 1,594,477 | +1.18(+1.67%) |
Apr 06, 2022 | 71.16 | 71.71 | 69.59 | 70.40 | 1,876,062 | -1.71(-2.38%) |
Apr 05, 2022 | 76.06 | 76.95 | 71.88 | 72.11 | 2,198,577 | -4.93(-6.40%) |
Apr 04, 2022 | 77.24 | 78.00 | 76.35 | 77.04 | 1,103,897 | +0.21(+0.27%) |
Apr 01, 2022 | 78.09 | 78.32 | 76.18 | 76.83 | 1,144,814 | -0.58(-0.75%) |
Mar 31, 2022 | 80.90 | 80.90 | 77.17 | 77.41 | 987,847 | -3.39(-4.19%) |
Mar 30, 2022 | 83.98 | 84.41 | 80.71 | 80.80 | 599,109 | -3.55(-4.21%) |
Mar 29, 2022 | 82.34 | 84.72 | 82.07 | 84.35 | 1,024,872 | +3.42(+4.22%) |
Mar 28, 2022 | 79.85 | 80.97 | 78.44 | 80.94 | 714,635 | +1.14(+1.43%) |
Mar 25, 2022 | 78.95 | 80.31 | 78.19 | 79.80 | 1,255,362 | +0.89(+1.13%) |
Mar 24, 2022 | 81.24 | 81.44 | 78.50 | 78.91 | 1,791,572 | -1.85(-2.29%) |
Mar 23, 2022 | 85.43 | 85.76 | 80.45 | 80.75 | 1,354,709 | -6.48(-7.43%) |
Mar 22, 2022 | 88.08 | 89.24 | 85.79 | 87.23 | 1,009,319 | +0.29(+0.33%) |
Mar 21, 2022 | 88.87 | 90.53 | 86.13 | 86.95 | 987,837 | -2.30(-2.57%) |
Mar 18, 2022 | 85.61 | 89.29 | 84.53 | 89.24 | 4,503,516 | +3.09(+3.59%) |
Mar 17, 2022 | 85.73 | 86.26 | 84.14 | 86.15 | 676,934 | -0.35(-0.41%) |
Mar 16, 2022 | 85.37 | 87.49 | 83.91 | 86.51 | 1,252,506 | +2.28(+2.70%) |
Mar 15, 2022 | 82.82 | 84.26 | 81.96 | 84.23 | 910,919 | +2.21(+2.70%) |
Mar 14, 2022 | 84.82 | 85.86 | 81.67 | 82.02 | 1,842,962 | -3.80(-4.43%) |
Mar 11, 2022 | 88.17 | 88.51 | 85.59 | 85.82 | 685,000 | -1.62(-1.85%) |
Mar 10, 2022 | 87.32 | 88.28 | 85.43 | 87.43 | 779,398 | -1.67(-1.88%) |
Mar 09, 2022 | 85.55 | 89.36 | 84.64 | 89.11 | 1,015,780 | +5.97(+7.18%) |
Mar 08, 2022 | 81.07 | 85.63 | 80.65 | 83.14 | 1,411,460 | +2.47(+3.06%) |
Mar 07, 2022 | 85.76 | 86.60 | 79.58 | 80.67 | 1,784,271 | -5.84(-6.75%) |
Mar 04, 2022 | 91.29 | 92.04 | 85.97 | 86.51 | 751,658 | -6.39(-6.88%) |
Mar 03, 2022 | 93.58 | 94.10 | 91.50 | 92.90 | 558,414 | +0.10(+0.10%) |
Mar 02, 2022 | 90.78 | 94.02 | 90.14 | 92.80 | 735,694 | +2.79(+3.10%) |
Mar 01, 2022 | 91.16 | 91.83 | 89.01 | 90.01 | 810,720 | -1.41(-1.54%) |
Feb 28, 2022 | 87.72 | 91.46 | 87.72 | 91.42 | 466,551 | +1.87(+2.08%) |
Feb 25, 2022 | 87.34 | 90.15 | 86.05 | 89.55 | 649,122 | +2.14(+2.45%) |
Feb 24, 2022 | 85.43 | 87.72 | 84.52 | 87.41 | 1,073,423 | -0.66(-0.75%) |
Feb 23, 2022 | 90.69 | 90.97 | 87.57 | 88.07 | 823,484 | -2.47(-2.73%) |
Feb 22, 2022 | 90.04 | 92.20 | 89.64 | 90.54 | 1,086,179 | -0.32(-0.36%) |
Feb 18, 2022 | 90.86 | 0 | -0.54(-0.59%) | |||
Feb 17, 2022 | 92.99 | 93.48 | 90.94 | 91.40 | 654,497 | -1.94(-2.07%) |
Feb 16, 2022 | 92.16 | 93.88 | 92.00 | 93.34 | 585,176 | +0.31(+0.33%) |
Feb 15, 2022 | 91.02 | 93.79 | 91.02 | 93.03 | 571,559 | +2.59(+2.87%) |
Feb 14, 2022 | 90.70 | 92.23 | 89.72 | 90.44 | 762,870 | -0.59(-0.65%) |
Feb 11, 2022 | 90.55 | 92.64 | 90.25 | 91.03 | 747,536 | +0.83(+0.92%) |
Feb 10, 2022 | 91.14 | 93.67 | 89.35 | 90.20 | 624,095 | -1.56(-1.70%) |
Feb 09, 2022 | 90.90 | 91.79 | 90.30 | 91.77 | 627,415 | +1.93(+2.14%) |
Feb 08, 2022 | 87.15 | 90.09 | 87.04 | 89.84 | 511,833 | +2.95(+3.40%) |
Feb 07, 2022 | 86.12 | 87.66 | 85.07 | 86.89 | 469,920 | +0.90(+1.04%) |
Feb 04, 2022 | 86.38 | 86.80 | 84.56 | 85.99 | 606,660 | -0.74(-0.86%) |
Feb 03, 2022 | 87.52 | 86.43 | 86.73 | 682,000 | -1.91(-2.15%) | |
Feb 02, 2022 | 88.21 | 89.06 | 87.11 | 88.64 | 734,195 | +0.98(+1.12%) |