Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.99 | 76.45 | 66.74 | 66.96 | 1,482,667 | +0.56(+0.84%) |
Apr 28, 2022 | 65.18 | 67.32 | 64.63 | 66.40 | 265,759 | +1.90(+2.95%) |
Apr 27, 2022 | 64.66 | 65.06 | 63.66 | 64.50 | 199,689 | -0.38(-0.58%) |
Apr 26, 2022 | 66.35 | 67.17 | 64.33 | 64.88 | 363,983 | -0.65(-0.99%) |
Apr 25, 2022 | 62.76 | 65.59 | 62.50 | 65.53 | 298,428 | +2.34(+3.71%) |
Apr 22, 2022 | 63.99 | 64.27 | 63.17 | 63.18 | 231,108 | -1.21(-1.87%) |
Apr 21, 2022 | 65.05 | 65.15 | 63.85 | 64.39 | 186,703 | +0.14(+0.22%) |
Apr 20, 2022 | 64.48 | 65.16 | 63.73 | 64.25 | 183,877 | +0.49(+0.77%) |
Apr 19, 2022 | 61.83 | 64.24 | 61.58 | 63.76 | 309,261 | +2.10(+3.41%) |
Apr 18, 2022 | 62.25 | 63.08 | 61.06 | 61.66 | 234,572 | -0.49(-0.79%) |
Apr 14, 2022 | 63.17 | 63.73 | 61.97 | 62.15 | 263,964 | -1.14(-1.80%) |
Apr 13, 2022 | 61.30 | 63.28 | 61.30 | 63.28 | 170,410 | +1.62(+2.62%) |
Apr 12, 2022 | 61.51 | 63.08 | 61.14 | 61.67 | 478,424 | +0.50(+0.82%) |
Apr 11, 2022 | 60.71 | 63.00 | 60.63 | 61.17 | 417,002 | -0.02(-0.03%) |
Apr 08, 2022 | 61.82 | 62.61 | 60.73 | 61.19 | 331,708 | -0.96(-1.54%) |
Apr 07, 2022 | 63.07 | 63.07 | 60.63 | 62.15 | 550,666 | -0.51(-0.81%) |
Apr 06, 2022 | 65.08 | 65.39 | 62.20 | 62.66 | 651,878 | -2.91(-4.44%) |
Apr 05, 2022 | 67.80 | 68.75 | 64.59 | 65.57 | 1,102,328 | -2.82(-4.13%) |
Apr 04, 2022 | 70.22 | 70.56 | 68.17 | 68.39 | 374,555 | -1.55(-2.21%) |
Apr 01, 2022 | 77.80 | 78.75 | 69.23 | 69.93 | 660,394 | -7.05(-9.16%) |
Mar 31, 2022 | 78.68 | 79.46 | 75.28 | 76.98 | 471,259 | -3.38(-4.21%) |
Mar 30, 2022 | 81.89 | 82.65 | 80.18 | 80.36 | 136,913 | -1.91(-2.33%) |
Mar 29, 2022 | 80.36 | 82.83 | 79.67 | 82.28 | 477,754 | +2.96(+3.73%) |
Mar 28, 2022 | 80.13 | 81.06 | 79.19 | 79.32 | 324,684 | -0.82(-1.02%) |
Mar 25, 2022 | 80.66 | 81.08 | 79.32 | 80.13 | 152,920 | -0.53(-0.66%) |
Mar 24, 2022 | 81.62 | 82.01 | 80.59 | 80.66 | 175,427 | -0.69(-0.85%) |
Mar 23, 2022 | 81.93 | 82.15 | 81.12 | 81.35 | 173,286 | -1.20(-1.45%) |
Mar 22, 2022 | 82.55 | 84.14 | 81.76 | 82.55 | 118,361 | +0.36(+0.44%) |
Mar 21, 2022 | 82.23 | 84.15 | 81.49 | 82.19 | 145,645 | -0.53(-0.64%) |
Mar 18, 2022 | 82.46 | 82.86 | 80.29 | 82.72 | 369,835 | +0.70(+0.85%) |
Mar 17, 2022 | 81.66 | 82.12 | 80.68 | 82.02 | 141,117 | -0.34(-0.41%) |
Mar 16, 2022 | 78.87 | 82.54 | 78.87 | 82.36 | 166,158 | +4.32(+5.53%) |
Mar 15, 2022 | 78.70 | 79.23 | 76.36 | 78.04 | 182,063 | -0.33(-0.42%) |
Mar 14, 2022 | 79.05 | 79.60 | 77.22 | 78.37 | 164,260 | -0.15(-0.19%) |
Mar 11, 2022 | 81.94 | 82.58 | 78.41 | 78.52 | 255,919 | -3.01(-3.69%) |
Mar 10, 2022 | 79.35 | 82.07 | 79.35 | 81.53 | 134,985 | +0.83(+1.03%) |
Mar 09, 2022 | 80.12 | 81.18 | 79.77 | 80.70 | 173,836 | +1.56(+1.97%) |
Mar 08, 2022 | 82.53 | 84.84 | 79.02 | 79.15 | 306,517 | -3.62(-4.37%) |
Mar 07, 2022 | 84.86 | 84.86 | 82.06 | 82.77 | 294,297 | -2.30(-2.71%) |
Mar 04, 2022 | 83.04 | 85.50 | 82.51 | 85.07 | 160,499 | -0.11(-0.13%) |
Mar 03, 2022 | 85.25 | 86.20 | 84.81 | 85.18 | 175,403 | +0.47(+0.55%) |
Mar 02, 2022 | 83.51 | 86.14 | 82.79 | 84.71 | 224,713 | +1.16(+1.38%) |
Mar 01, 2022 | 84.02 | 85.38 | 82.67 | 83.55 | 254,527 | -0.60(-0.71%) |
Feb 28, 2022 | 80.65 | 84.46 | 80.57 | 84.15 | 312,684 | +2.29(+2.80%) |
Feb 25, 2022 | 78.56 | 82.31 | 78.56 | 81.86 | 212,374 | +3.10(+3.94%) |
Feb 24, 2022 | 75.29 | 79.21 | 74.90 | 78.76 | 165,818 | +1.95(+2.54%) |
Feb 23, 2022 | 78.24 | 78.67 | 76.67 | 76.80 | 161,030 | -1.28(-1.63%) |
Feb 22, 2022 | 79.00 | 79.30 | 77.87 | 78.08 | 174,807 | -1.31(-1.65%) |
Feb 18, 2022 | 79.39 | 0 | +0.42(+0.53%) | |||
Feb 17, 2022 | 79.52 | 79.80 | 78.29 | 78.97 | 191,276 | -1.25(-1.55%) |
Feb 16, 2022 | 79.82 | 80.56 | 79.16 | 80.21 | 210,548 | +0.58(+0.73%) |
Feb 15, 2022 | 79.08 | 80.51 | 78.77 | 79.64 | 289,415 | +0.73(+0.92%) |
Feb 14, 2022 | 79.44 | 80.31 | 78.32 | 78.91 | 264,032 | -0.15(-0.19%) |
Feb 11, 2022 | 78.92 | 80.37 | 77.84 | 79.06 | 343,326 | +0.32(+0.41%) |
Feb 10, 2022 | 78.23 | 81.04 | 77.46 | 78.74 | 429,873 | -1.00(-1.25%) |
Feb 09, 2022 | 83.21 | 85.72 | 79.04 | 79.74 | 613,778 | +4.28(+5.67%) |
Feb 08, 2022 | 74.28 | 76.00 | 73.95 | 75.46 | 144,367 | +1.59(+2.15%) |
Feb 07, 2022 | 73.51 | 74.42 | 72.76 | 73.87 | 129,136 | +0.40(+0.54%) |
Feb 04, 2022 | 75.53 | 75.65 | 72.36 | 73.47 | 122,660 | -2.11(-2.80%) |
Feb 03, 2022 | 76.26 | 75.59 | 98,294 | -0.95(-1.24%) | ||
Feb 02, 2022 | 76.12 | 77.05 | 75.07 | 76.53 | 179,678 | +0.43(+0.56%) |