Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.25 | 80.25 | 75.95 | 76.51 | 359,294 | -3.21(-4.03%) |
Apr 28, 2022 | 78.88 | 80.19 | 78.22 | 79.72 | 339,143 | +1.91(+2.46%) |
Apr 27, 2022 | 78.51 | 79.62 | 77.65 | 77.81 | 412,294 | +0.95(+1.23%) |
Apr 26, 2022 | 77.41 | 78.15 | 76.15 | 76.87 | 335,090 | -0.94(-1.20%) |
Apr 25, 2022 | 78.87 | 78.87 | 75.82 | 77.80 | 430,154 | -1.45(-1.83%) |
Apr 22, 2022 | 81.10 | 82.54 | 78.78 | 79.25 | 888,231 | -1.64(-2.03%) |
Apr 21, 2022 | 85.03 | 85.34 | 80.55 | 80.89 | 322,232 | -3.84(-4.53%) |
Apr 20, 2022 | 86.93 | 87.17 | 84.45 | 84.73 | 262,294 | -0.96(-1.11%) |
Apr 19, 2022 | 85.22 | 85.75 | 84.34 | 85.69 | 421,951 | +0.76(+0.89%) |
Apr 18, 2022 | 84.01 | 85.60 | 84.00 | 84.93 | 325,580 | +1.32(+1.58%) |
Apr 14, 2022 | 82.57 | 84.82 | 82.57 | 83.61 | 411,963 | +1.11(+1.35%) |
Apr 13, 2022 | 81.28 | 82.92 | 80.09 | 82.50 | 350,978 | +1.31(+1.61%) |
Apr 12, 2022 | 80.71 | 83.21 | 80.52 | 81.19 | 480,095 | +1.12(+1.40%) |
Apr 11, 2022 | 80.21 | 81.51 | 79.15 | 80.07 | 692,367 | +0.37(+0.47%) |
Apr 08, 2022 | 80.85 | 80.85 | 79.35 | 79.69 | 492,167 | -0.84(-1.04%) |
Apr 07, 2022 | 80.86 | 81.09 | 79.48 | 80.53 | 326,971 | -0.58(-0.72%) |
Apr 06, 2022 | 80.31 | 82.10 | 79.76 | 81.11 | 342,025 | +0.57(+0.71%) |
Apr 05, 2022 | 80.86 | 81.66 | 79.79 | 80.54 | 411,752 | +0.04(+0.05%) |
Apr 04, 2022 | 80.74 | 80.98 | 79.06 | 80.50 | 316,371 | -0.78(-0.96%) |
Apr 01, 2022 | 80.95 | 81.55 | 80.01 | 81.28 | 302,259 | +0.70(+0.87%) |
Mar 31, 2022 | 78.53 | 80.75 | 78.32 | 80.58 | 407,763 | +2.13(+2.71%) |
Mar 30, 2022 | 80.61 | 80.61 | 77.48 | 78.45 | 352,004 | -2.30(-2.85%) |
Mar 29, 2022 | 78.39 | 80.77 | 78.12 | 80.76 | 370,064 | +2.66(+3.40%) |
Mar 28, 2022 | 77.82 | 78.90 | 77.42 | 78.10 | 203,659 | +0.42(+0.55%) |
Mar 25, 2022 | 77.82 | 78.29 | 77.12 | 77.67 | 221,133 | +0.47(+0.61%) |
Mar 24, 2022 | 77.82 | 78.13 | 76.40 | 77.20 | 393,400 | -0.31(-0.39%) |
Mar 23, 2022 | 77.43 | 78.19 | 76.57 | 77.51 | 272,426 | -1.07(-1.37%) |
Mar 22, 2022 | 78.28 | 78.78 | 78.02 | 78.58 | 289,000 | +0.71(+0.91%) |
Mar 21, 2022 | 78.05 | 78.99 | 76.99 | 77.87 | 512,993 | -0.75(-0.95%) |
Mar 18, 2022 | 78.70 | 80.00 | 77.85 | 78.62 | 751,347 | +0.20(+0.25%) |
Mar 17, 2022 | 76.81 | 79.25 | 76.81 | 78.42 | 347,742 | +1.26(+1.63%) |
Mar 16, 2022 | 77.89 | 77.89 | 74.69 | 77.16 | 461,922 | +0.03(+0.04%) |
Mar 15, 2022 | 73.23 | 77.29 | 72.99 | 77.13 | 555,645 | +4.20(+5.77%) |
Mar 14, 2022 | 76.44 | 77.21 | 72.05 | 72.93 | 561,049 | -4.35(-5.63%) |
Mar 11, 2022 | 76.81 | 79.37 | 76.35 | 77.28 | 574,446 | +1.16(+1.53%) |
Mar 10, 2022 | 72.83 | 76.13 | 72.20 | 76.12 | 549,369 | +2.25(+3.04%) |
Mar 09, 2022 | 75.78 | 76.12 | 73.64 | 73.87 | 598,643 | -2.72(-3.55%) |
Mar 08, 2022 | 71.54 | 77.77 | 70.98 | 76.59 | 1,136,715 | +4.96(+6.93%) |
Mar 07, 2022 | 70.60 | 72.19 | 69.45 | 71.63 | 419,907 | +1.45(+2.07%) |
Mar 04, 2022 | 70.09 | 71.14 | 69.42 | 70.17 | 283,990 | +0.08(+0.11%) |
Mar 03, 2022 | 69.74 | 70.57 | 69.00 | 70.09 | 303,310 | -0.51(-0.72%) |
Mar 02, 2022 | 69.83 | 70.94 | 69.05 | 70.61 | 328,158 | +0.66(+0.94%) |
Mar 01, 2022 | 69.67 | 70.55 | 68.38 | 69.95 | 510,597 | -0.20(-0.28%) |
Feb 28, 2022 | 70.11 | 71.17 | 69.12 | 70.14 | 596,694 | -0.46(-0.65%) |
Feb 25, 2022 | 68.12 | 71.47 | 69.76 | 70.61 | 611,919 | +2.24(+3.28%) |
Feb 24, 2022 | 61.13 | 68.63 | 59.30 | 68.36 | 819,763 | +6.51(+10.52%) |
Feb 23, 2022 | 64.49 | 65.18 | 61.58 | 61.86 | 549,750 | -1.71(-2.69%) |
Feb 22, 2022 | 64.68 | 64.85 | 63.33 | 63.57 | 365,598 | -0.74(-1.15%) |
Feb 18, 2022 | 64.30 | 0 | -0.93(-1.43%) | |||
Feb 17, 2022 | 65.91 | 66.58 | 65.05 | 65.24 | 285,012 | -1.58(-2.37%) |
Feb 16, 2022 | 67.39 | 67.59 | 66.22 | 66.82 | 289,863 | -0.43(-0.64%) |
Feb 15, 2022 | 66.76 | 67.31 | 66.20 | 67.25 | 232,923 | +1.42(+2.15%) |
Feb 14, 2022 | 65.27 | 66.35 | 64.60 | 65.84 | 218,333 | +0.43(+0.66%) |
Feb 11, 2022 | 66.57 | 67.24 | 64.62 | 65.40 | 210,328 | -0.65(-0.98%) |
Feb 10, 2022 | 66.33 | 68.05 | 65.59 | 66.05 | 188,845 | -1.73(-2.55%) |
Feb 09, 2022 | 67.54 | 67.81 | 66.77 | 67.78 | 200,671 | +1.00(+1.50%) |
Feb 08, 2022 | 65.91 | 67.54 | 65.87 | 66.78 | 256,024 | +0.76(+1.15%) |
Feb 07, 2022 | 65.31 | 66.51 | 64.82 | 66.02 | 572,801 | +0.52(+0.80%) |
Feb 04, 2022 | 63.81 | 65.91 | 63.06 | 65.50 | 349,924 | +1.47(+2.30%) |
Feb 03, 2022 | 63.88 | 63.74 | 64.03 | 391,650 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.15 | 67.15 | 64.72 | 65.15 | 356,107 | -1.39(-2.08%) |