Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.50 | 74.11 | 71.41 | 71.61 | 533,096 | -1.83(-2.50%) |
Apr 28, 2022 | 72.81 | 73.95 | 71.14 | 73.44 | 252,142 | +1.73(+2.41%) |
Apr 27, 2022 | 71.51 | 72.77 | 70.31 | 71.71 | 201,235 | +0.08(+0.11%) |
Apr 26, 2022 | 74.25 | 74.96 | 71.10 | 71.64 | 392,117 | -3.49(-4.64%) |
Apr 25, 2022 | 73.79 | 75.40 | 72.97 | 75.12 | 316,680 | +0.49(+0.66%) |
Apr 22, 2022 | 77.70 | 78.49 | 74.46 | 74.63 | 273,233 | -2.92(-3.76%) |
Apr 21, 2022 | 78.86 | 80.68 | 77.33 | 77.55 | 585,379 | +1.34(+1.76%) |
Apr 20, 2022 | 77.74 | 77.74 | 75.23 | 76.21 | 283,965 | -0.47(-0.61%) |
Apr 19, 2022 | 74.06 | 77.47 | 74.05 | 76.67 | 429,788 | +2.73(+3.69%) |
Apr 18, 2022 | 75.10 | 75.58 | 73.13 | 73.95 | 356,366 | -1.43(-1.89%) |
Apr 14, 2022 | 74.72 | 76.09 | 74.66 | 75.37 | 825,802 | +1.36(+1.84%) |
Apr 13, 2022 | 73.13 | 74.53 | 72.24 | 74.01 | 917,116 | +1.81(+2.50%) |
Apr 12, 2022 | 74.21 | 74.64 | 72.03 | 72.21 | 320,573 | -1.28(-1.75%) |
Apr 11, 2022 | 73.65 | 76.12 | 73.16 | 73.49 | 378,043 | -0.06(-0.08%) |
Apr 08, 2022 | 72.48 | 74.20 | 71.39 | 73.55 | 499,715 | +0.40(+0.55%) |
Apr 07, 2022 | 74.90 | 75.03 | 72.14 | 73.15 | 447,564 | -1.62(-2.17%) |
Apr 06, 2022 | 75.60 | 76.67 | 72.48 | 74.77 | 432,415 | -2.86(-3.68%) |
Apr 05, 2022 | 77.57 | 78.58 | 76.16 | 77.63 | 697,107 | -0.02(-0.02%) |
Apr 04, 2022 | 77.81 | 78.89 | 76.30 | 77.65 | 298,674 | -1.02(-1.29%) |
Apr 01, 2022 | 80.13 | 80.72 | 78.50 | 78.67 | 502,740 | -0.80(-1.00%) |
Mar 31, 2022 | 76.68 | 80.42 | 76.42 | 79.47 | 447,246 | +2.96(+3.87%) |
Mar 30, 2022 | 76.31 | 77.14 | 75.56 | 76.50 | 221,611 | -0.74(-0.96%) |
Mar 29, 2022 | 77.14 | 78.86 | 76.66 | 77.24 | 287,654 | +1.84(+2.44%) |
Mar 28, 2022 | 75.13 | 75.83 | 73.99 | 75.40 | 252,243 | +0.63(+0.84%) |
Mar 25, 2022 | 74.09 | 75.99 | 73.92 | 74.77 | 264,526 | +1.62(+2.21%) |
Mar 24, 2022 | 73.60 | 74.06 | 72.23 | 73.16 | 496,122 | +0.47(+0.65%) |
Mar 23, 2022 | 73.81 | 74.53 | 71.86 | 72.68 | 343,093 | -2.19(-2.92%) |
Mar 22, 2022 | 74.86 | 75.83 | 73.69 | 74.87 | 189,928 | +1.28(+1.74%) |
Mar 21, 2022 | 74.04 | 74.85 | 72.67 | 73.58 | 208,929 | -1.24(-1.66%) |
Mar 18, 2022 | 72.17 | 75.78 | 71.14 | 74.83 | 312,140 | +2.08(+2.86%) |
Mar 17, 2022 | 73.74 | 75.11 | 71.24 | 72.75 | 403,697 | -2.87(-3.79%) |
Mar 16, 2022 | 73.57 | 75.96 | 73.36 | 75.62 | 576,314 | +3.21(+4.44%) |
Mar 15, 2022 | 71.61 | 74.08 | 70.79 | 72.41 | 554,789 | +1.99(+2.82%) |
Mar 14, 2022 | 69.80 | 71.67 | 67.80 | 70.42 | 985,280 | +1.03(+1.48%) |
Mar 11, 2022 | 72.00 | 72.00 | 68.21 | 69.39 | 996,347 | -1.29(-1.83%) |
Mar 10, 2022 | 68.25 | 70.69 | 332,425 | +0.06(+0.08%) | ||
Mar 09, 2022 | 70.03 | 72.17 | 68.66 | 70.63 | 635,931 | +4.41(+6.66%) |
Mar 08, 2022 | 63.71 | 69.21 | 62.36 | 66.22 | 1,246,843 | +3.68(+5.88%) |
Mar 07, 2022 | 69.53 | 70.13 | 61.25 | 62.54 | 1,987,089 | -7.56(-10.79%) |
Mar 04, 2022 | 73.22 | 74.45 | 69.76 | 70.11 | 503,265 | -4.45(-5.96%) |
Mar 03, 2022 | 78.99 | 79.65 | 74.54 | 74.55 | 280,836 | -3.57(-4.57%) |
Mar 02, 2022 | 78.73 | 79.51 | 76.73 | 78.13 | 441,462 | +1.04(+1.34%) |
Mar 01, 2022 | 79.67 | 80.30 | 75.37 | 77.09 | 488,270 | -3.52(-4.36%) |
Feb 28, 2022 | 82.79 | 83.69 | 78.24 | 80.61 | 688,040 | -3.89(-4.60%) |
Feb 25, 2022 | 82.93 | 84.62 | 83.38 | 84.49 | 306,220 | +2.19(+2.67%) |
Feb 24, 2022 | 80.22 | 82.73 | 79.43 | 82.30 | 585,323 | -1.05(-1.25%) |
Feb 23, 2022 | 86.47 | 87.13 | 83.34 | 83.34 | 263,119 | -1.85(-2.17%) |
Feb 22, 2022 | 87.63 | 87.63 | 84.01 | 85.19 | 402,739 | -3.39(-3.83%) |
Feb 18, 2022 | 88.59 | 0 | -0.74(-0.83%) | |||
Feb 17, 2022 | 91.44 | 92.76 | 88.80 | 89.33 | 649,069 | -2.83(-3.07%) |
Feb 16, 2022 | 88.29 | 92.36 | 87.86 | 92.16 | 587,788 | +2.76(+3.09%) |
Feb 15, 2022 | 87.42 | 91.04 | 87.04 | 89.39 | 709,736 | +5.03(+5.96%) |
Feb 14, 2022 | 82.24 | 85.46 | 81.97 | 84.37 | 1,014,432 | +2.21(+2.69%) |
Feb 11, 2022 | 86.42 | 88.44 | 81.54 | 82.15 | 602,407 | -4.50(-5.20%) |
Feb 10, 2022 | 81.71 | 88.72 | 81.34 | 86.66 | 1,383,277 | +2.38(+2.82%) |
Feb 09, 2022 | 84.34 | 85.44 | 83.09 | 84.28 | 643,226 | +0.67(+0.80%) |
Feb 08, 2022 | 79.97 | 83.78 | 79.39 | 83.62 | 838,745 | +3.86(+4.84%) |
Feb 07, 2022 | 77.88 | 79.78 | 75.81 | 79.76 | 679,916 | +2.14(+2.75%) |
Feb 04, 2022 | 76.89 | 77.76 | 75.44 | 77.62 | 241,606 | -0.05(-0.06%) |
Feb 03, 2022 | 78.17 | 77.46 | 77.67 | 219,293 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.86 | 81.22 | 79.41 | 79.57 | 261,615 | -0.67(-0.83%) |