Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.54 | 76.12 | 74.18 | 74.44 | 1,098 | -2.29(-2.98%) |
Apr 28, 2022 | 76.95 | 76.95 | 76.39 | 76.73 | 787 | -1.01(-1.29%) |
Apr 27, 2022 | 77.34 | 78.35 | 77.34 | 77.74 | 929 | +0.65(+0.85%) |
Apr 26, 2022 | 76.45 | 77.48 | 76.45 | 77.08 | 1,273 | -0.11(-0.14%) |
Apr 25, 2022 | 75.97 | 77.19 | 75.97 | 77.19 | 1,245 | -2.66(-3.33%) |
Apr 22, 2022 | 80.88 | 80.88 | 79.51 | 79.85 | 812 | -1.38(-1.69%) |
Apr 21, 2022 | 80.89 | 81.22 | 80.89 | 81.22 | 498 | +0.44(+0.55%) |
Apr 20, 2022 | 80.78 | 80.78 | 80.78 | 80.78 | 379 | -0.46(-0.56%) |
Apr 19, 2022 | 81.55 | 81.56 | 81.00 | 81.24 | 3,928 | -1.10(-1.34%) |
Apr 18, 2022 | 81.60 | 82.35 | 81.60 | 82.34 | 1,575 | +1.83(+2.27%) |
Apr 14, 2022 | 80.47 | 80.51 | 80.47 | 80.51 | 312 | -0.14(-0.17%) |
Apr 13, 2022 | 80.65 | 80.65 | 80.65 | 80.65 | 291 | +0.75(+0.94%) |
Apr 12, 2022 | 79.27 | 80.01 | 79.27 | 79.90 | 1,615 | +0.81(+1.02%) |
Apr 11, 2022 | 78.61 | 79.31 | 78.61 | 79.09 | 6,875 | -2.01(-2.48%) |
Apr 08, 2022 | 80.74 | 81.73 | 80.60 | 81.10 | 1,256 | +0.29(+0.35%) |
Apr 07, 2022 | 79.78 | 81.00 | 79.78 | 80.82 | 1,906 | -0.18(-0.22%) |
Apr 06, 2022 | 82.73 | 82.95 | 80.99 | 80.99 | 1,800 | -0.26(-0.32%) |
Apr 05, 2022 | 82.15 | 82.23 | 81.25 | 81.25 | 1,292 | +0.04(+0.04%) |
Apr 04, 2022 | 81.84 | 82.40 | 81.22 | 81.22 | 1,162 | -0.74(-0.90%) |
Apr 01, 2022 | 81.60 | 82.21 | 81.57 | 81.95 | 1,383 | +1.53(+1.90%) |
Mar 31, 2022 | 80.88 | 80.88 | 80.04 | 80.42 | 1,309 | -0.83(-1.02%) |
Mar 30, 2022 | 80.95 | 81.43 | 80.95 | 81.25 | 1,131 | +1.05(+1.31%) |
Mar 29, 2022 | 79.37 | 80.20 | 79.30 | 80.20 | 6,227 | -1.03(-1.26%) |
Mar 28, 2022 | 82.49 | 82.66 | 81.14 | 81.23 | 7,298 | -1.92(-2.31%) |
Mar 25, 2022 | 84.34 | 84.34 | 82.42 | 83.15 | 4,155 | -2.02(-2.37%) |
Mar 24, 2022 | 86.91 | 87.49 | 84.11 | 85.16 | 6,721 | +2.35(+2.83%) |
Mar 23, 2022 | 81.76 | 83.40 | 81.27 | 82.82 | 10,358 | +5.28(+6.80%) |
Mar 22, 2022 | 78.97 | 78.97 | 77.54 | 77.54 | 1,762 | -2.01(-2.53%) |
Mar 21, 2022 | 79.49 | 80.52 | 77.90 | 79.55 | 20,924 | +2.29(+2.96%) |
Mar 18, 2022 | 77.67 | 77.67 | 77.15 | 77.26 | 16,648 | +0.47(+0.62%) |
Mar 17, 2022 | 75.62 | 78.19 | 75.62 | 76.79 | 1,910 | +1.67(+2.23%) |
Mar 16, 2022 | 76.23 | 78.69 | 74.05 | 75.11 | 6,760 | -0.07(-0.09%) |
Mar 15, 2022 | 75.62 | 75.99 | 74.90 | 75.18 | 38,441 | -1.26(-1.65%) |
Mar 14, 2022 | 76.41 | 77.97 | 76.37 | 76.44 | 4,078 | -1.01(-1.30%) |
Mar 11, 2022 | 81.04 | 81.34 | 77.13 | 77.45 | 4,722 | -5.67(-6.83%) |
Mar 10, 2022 | 90.60 | 83.12 | 14,599 | +4.86(+6.21%) | ||
Mar 09, 2022 | 86.13 | 86.13 | 77.47 | 78.26 | 14,625 | -14.09(-15.26%) |
Mar 08, 2022 | 95.29 | 95.29 | 82.00 | 92.36 | 20,881 | -0.49(-0.53%) |
Mar 07, 2022 | 89.80 | 95.00 | 86.92 | 92.85 | 16,004 | +10.85(+13.24%) |
Mar 04, 2022 | 79.80 | 82.48 | 79.80 | 81.99 | 9,251 | +2.74(+3.46%) |
Mar 03, 2022 | 79.82 | 79.82 | 78.47 | 79.25 | 6,406 | +2.77(+3.63%) |
Mar 02, 2022 | 76.00 | 76.72 | 75.78 | 76.48 | 2,581 | +2.04(+2.74%) |
Mar 01, 2022 | 74.34 | 74.54 | 74.34 | 74.44 | 1,249 | +1.73(+2.38%) |
Feb 28, 2022 | 73.23 | 73.23 | 71.98 | 72.71 | 81,818 | +0.30(+0.42%) |
Feb 25, 2022 | 72.93 | 72.53 | 72.04 | 72.41 | 1,530 | +0.14(+0.20%) |
Feb 24, 2022 | 72.88 | 72.98 | 71.76 | 72.27 | 6,322 | +0.98(+1.37%) |
Feb 23, 2022 | 71.86 | 71.86 | 71.29 | 71.29 | 849 | -0.71(-0.99%) |
Feb 22, 2022 | 73.21 | 73.21 | 71.47 | 72.00 | 2,071 | +0.56(+0.79%) |
Feb 18, 2022 | 71.44 | 0 | +0.19(+0.27%) | |||
Feb 17, 2022 | 71.14 | 71.41 | 71.14 | 71.25 | 474 | +0.34(+0.47%) |
Feb 16, 2022 | 70.92 | 71.33 | 70.89 | 70.91 | 11,604 | +0.38(+0.54%) |
Feb 15, 2022 | 70.25 | 70.53 | 70.25 | 70.53 | 4,302 | +0.20(+0.28%) |
Feb 14, 2022 | 69.85 | 70.33 | 69.85 | 70.33 | 927 | +0.15(+0.21%) |
Feb 11, 2022 | 70.09 | 70.25 | 69.98 | 70.19 | 1,913 | -1.17(-1.64%) |
Feb 10, 2022 | 72.71 | 72.71 | 71.36 | 71.36 | 1,173 | -0.28(-0.39%) |
Feb 09, 2022 | 71.64 | 71.64 | 71.64 | 71.64 | 410 | +1.88(+2.70%) |
Feb 08, 2022 | 70.36 | 70.36 | 69.75 | 69.75 | 385 | -0.27(-0.38%) |
Feb 07, 2022 | 70.02 | 70.02 | 70.02 | 70.02 | 288 | +0.60(+0.87%) |
Feb 04, 2022 | 69.31 | 69.42 | 69.31 | 69.42 | 348 | +0.60(+0.87%) |
Feb 03, 2022 | 69.01 | 68.82 | 68.82 | 239 | -0.02(-0.02%) | |
Feb 02, 2022 | 68.59 | 68.83 | 68.59 | 68.83 | 737 | +0.10(+0.15%) |