Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.19 | 73.55 | 69.58 | 69.77 | 2,449,315 | -0.26(-0.37%) |
Apr 28, 2022 | 68.28 | 70.75 | 66.14 | 70.03 | 2,544,608 | +2.76(+4.11%) |
Apr 27, 2022 | 67.61 | 68.90 | 65.34 | 67.26 | 3,092,338 | -0.27(-0.40%) |
Apr 26, 2022 | 70.43 | 70.88 | 67.22 | 67.53 | 3,735,611 | -3.95(-5.53%) |
Apr 25, 2022 | 70.30 | 71.85 | 69.37 | 71.48 | 2,515,874 | -0.98(-1.35%) |
Apr 22, 2022 | 74.66 | 75.58 | 72.31 | 72.46 | 2,385,567 | -2.20(-2.94%) |
Apr 21, 2022 | 78.06 | 78.89 | 74.09 | 74.66 | 2,637,494 | -2.31(-3.00%) |
Apr 20, 2022 | 77.03 | 78.48 | 76.78 | 76.97 | 1,982,957 | -0.05(-0.06%) |
Apr 19, 2022 | 73.06 | 77.87 | 73.02 | 77.02 | 3,567,338 | +4.30(+5.91%) |
Apr 18, 2022 | 72.76 | 73.04 | 71.52 | 72.72 | 1,694,469 | -0.50(-0.69%) |
Apr 14, 2022 | 72.68 | 74.03 | 72.37 | 73.22 | 1,635,038 | +0.40(+0.54%) |
Apr 13, 2022 | 71.62 | 73.71 | 71.45 | 72.83 | 2,193,275 | +2.05(+2.90%) |
Apr 12, 2022 | 71.87 | 72.88 | 70.39 | 70.78 | 1,975,843 | +0.21(+0.29%) |
Apr 11, 2022 | 70.58 | 73.02 | 69.67 | 70.57 | 2,508,045 | -0.93(-1.30%) |
Apr 08, 2022 | 72.68 | 73.50 | 71.28 | 71.50 | 2,448,285 | -1.72(-2.35%) |
Apr 07, 2022 | 75.17 | 75.37 | 70.81 | 73.22 | 3,471,832 | -2.18(-2.89%) |
Apr 06, 2022 | 76.69 | 76.99 | 74.30 | 75.40 | 2,952,878 | -2.87(-3.67%) |
Apr 05, 2022 | 80.83 | 81.56 | 77.49 | 78.27 | 2,835,226 | -2.74(-3.38%) |
Apr 04, 2022 | 80.22 | 82.34 | 79.46 | 81.01 | 2,194,874 | +1.20(+1.50%) |
Apr 01, 2022 | 80.94 | 82.43 | 79.34 | 79.82 | 3,149,590 | +0.88(+1.12%) |
Mar 31, 2022 | 80.55 | 81.88 | 78.89 | 78.94 | 2,406,509 | -1.42(-1.76%) |
Mar 30, 2022 | 80.53 | 81.72 | 79.49 | 80.35 | 1,471,201 | -0.57(-0.71%) |
Mar 29, 2022 | 80.88 | 82.92 | 80.24 | 80.93 | 2,820,827 | +1.60(+2.02%) |
Mar 28, 2022 | 79.69 | 80.27 | 77.08 | 79.32 | 2,038,512 | -0.14(-0.17%) |
Mar 25, 2022 | 79.95 | 80.89 | 78.99 | 79.46 | 1,673,194 | -1.09(-1.35%) |
Mar 24, 2022 | 78.51 | 80.96 | 76.92 | 80.55 | 2,622,932 | +2.70(+3.47%) |
Mar 23, 2022 | 78.48 | 79.56 | 77.68 | 77.85 | 1,653,348 | -1.28(-1.61%) |
Mar 22, 2022 | 77.54 | 80.42 | 77.44 | 79.12 | 2,759,884 | +1.61(+2.08%) |
Mar 21, 2022 | 78.17 | 78.84 | 76.51 | 77.51 | 2,674,997 | -1.34(-1.69%) |
Mar 18, 2022 | 74.87 | 78.91 | 74.55 | 78.85 | 3,753,416 | +2.71(+3.56%) |
Mar 17, 2022 | 73.26 | 76.65 | 73.06 | 76.13 | 2,946,315 | +1.72(+2.31%) |
Mar 16, 2022 | 71.89 | 75.10 | 71.40 | 74.41 | 4,723,605 | +5.59(+8.13%) |
Mar 15, 2022 | 65.75 | 69.69 | 65.66 | 68.82 | 4,824,318 | +2.61(+3.95%) |
Mar 14, 2022 | 69.49 | 69.72 | 65.69 | 66.21 | 6,078,513 | -5.39(-7.52%) |
Mar 11, 2022 | 76.87 | 77.15 | 71.44 | 71.59 | 3,661,682 | -4.17(-5.50%) |
Mar 10, 2022 | 74.62 | 77.27 | 74.07 | 75.76 | 2,360,430 | -0.73(-0.96%) |
Mar 09, 2022 | 74.37 | 78.05 | 74.20 | 76.49 | 5,628,966 | +5.47(+7.71%) |
Mar 08, 2022 | 72.27 | 74.77 | 69.57 | 71.02 | 5,023,163 | -0.33(-0.46%) |
Mar 07, 2022 | 79.73 | 80.07 | 71.27 | 71.34 | 6,499,443 | -9.11(-11.32%) |
Mar 04, 2022 | 83.51 | 84.01 | 79.45 | 80.45 | 5,117,054 | -3.98(-4.71%) |
Mar 03, 2022 | 87.07 | 87.33 | 83.75 | 84.43 | 4,495,858 | -3.31(-3.77%) |
Mar 02, 2022 | 83.06 | 89.00 | 82.78 | 87.74 | 7,042,441 | +6.92(+8.56%) |
Mar 01, 2022 | 85.04 | 85.76 | 80.19 | 80.82 | 4,451,727 | -4.83(-5.64%) |
Feb 28, 2022 | 85.78 | 86.74 | 83.60 | 85.65 | 2,419,689 | -1.24(-1.42%) |
Feb 25, 2022 | 86.05 | 86.90 | 84.10 | 86.88 | 2,632,290 | +1.28(+1.49%) |
Feb 24, 2022 | 81.34 | 85.92 | 80.88 | 85.61 | 4,498,775 | -0.70(-0.81%) |
Feb 23, 2022 | 89.08 | 89.62 | 85.99 | 86.31 | 2,174,022 | -1.35(-1.54%) |
Feb 22, 2022 | 90.78 | 90.96 | 86.52 | 87.66 | 4,380,392 | -4.55(-4.94%) |
Feb 18, 2022 | 92.21 | 0 | -0.71(-0.77%) | |||
Feb 17, 2022 | 92.56 | 94.51 | 92.10 | 92.92 | 2,729,619 | -0.36(-0.38%) |
Feb 16, 2022 | 92.33 | 94.71 | 91.16 | 93.28 | 4,157,405 | -2.01(-2.11%) |
Feb 15, 2022 | 92.75 | 95.53 | 91.91 | 95.29 | 4,138,006 | +4.16(+4.56%) |
Feb 14, 2022 | 91.22 | 93.44 | 90.43 | 91.13 | 2,258,970 | +0.15(+0.16%) |
Feb 11, 2022 | 93.30 | 95.48 | 90.31 | 90.98 | 4,248,215 | -2.25(-2.41%) |
Feb 10, 2022 | 91.86 | 94.60 | 91.35 | 93.23 | 3,390,901 | +0.39(+0.42%) |
Feb 09, 2022 | 90.27 | 93.20 | 89.46 | 92.84 | 3,556,138 | +3.91(+4.40%) |
Feb 08, 2022 | 87.81 | 89.89 | 86.89 | 88.93 | 3,280,634 | +1.73(+1.99%) |
Feb 07, 2022 | 85.05 | 88.18 | 84.74 | 87.20 | 3,385,671 | +2.56(+3.03%) |
Feb 04, 2022 | 82.86 | 85.05 | 81.98 | 84.64 | 2,913,757 | +1.26(+1.51%) |
Feb 03, 2022 | 84.61 | 83.32 | 83.38 | 2,654,433 | -1.87(-2.19%) | |
Feb 02, 2022 | 87.04 | 87.18 | 84.61 | 85.25 | 2,774,905 | -2.05(-2.35%) |