Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.38 | 75.79 | 72.32 | 72.47 | 849,796 | -2.02(-2.71%) |
Apr 28, 2022 | 73.88 | 74.92 | 72.36 | 74.49 | 900,485 | +2.15(+2.97%) |
Apr 27, 2022 | 71.53 | 73.65 | 71.46 | 72.34 | 1,066,943 | +0.14(+0.19%) |
Apr 26, 2022 | 74.40 | 75.05 | 72.15 | 72.20 | 888,175 | -3.66(-4.83%) |
Apr 25, 2022 | 73.76 | 75.92 | 73.24 | 75.87 | 938,449 | +0.90(+1.20%) |
Apr 22, 2022 | 76.92 | 77.89 | 74.64 | 74.97 | 940,423 | -3.02(-3.87%) |
Apr 21, 2022 | 80.99 | 81.27 | 77.25 | 77.99 | 1,073,981 | -1.19(-1.51%) |
Apr 20, 2022 | 80.54 | 81.28 | 78.68 | 79.18 | 1,256,459 | -0.53(-0.66%) |
Apr 19, 2022 | 76.50 | 80.45 | 76.46 | 79.71 | 1,435,127 | +3.00(+3.91%) |
Apr 18, 2022 | 79.65 | 80.56 | 76.30 | 76.72 | 1,794,763 | -2.29(-2.90%) |
Apr 14, 2022 | 81.09 | 83.05 | 78.84 | 79.01 | 2,447,829 | -1.35(-1.69%) |
Apr 13, 2022 | 79.08 | 81.72 | 78.17 | 80.36 | 2,623,600 | +4.08(+5.35%) |
Apr 12, 2022 | 75.70 | 78.07 | 75.70 | 76.28 | 1,889,900 | +1.59(+2.13%) |
Apr 11, 2022 | 71.84 | 75.94 | 71.59 | 74.68 | 2,208,068 | +2.15(+2.97%) |
Apr 08, 2022 | 71.20 | 73.37 | 70.06 | 72.53 | 1,663,853 | +1.25(+1.76%) |
Apr 07, 2022 | 71.66 | 71.98 | 68.85 | 71.28 | 1,997,364 | +0.07(+0.10%) |
Apr 06, 2022 | 72.21 | 72.40 | 69.41 | 71.21 | 1,920,157 | -2.08(-2.84%) |
Apr 05, 2022 | 76.51 | 77.43 | 73.24 | 73.29 | 1,790,784 | -4.44(-5.71%) |
Apr 04, 2022 | 76.43 | 78.55 | 75.18 | 77.73 | 1,798,301 | +0.87(+1.13%) |
Apr 01, 2022 | 77.16 | 78.12 | 74.75 | 76.86 | 3,105,918 | +0.58(+0.76%) |
Mar 31, 2022 | 79.76 | 80.95 | 76.16 | 76.29 | 4,122,229 | -6.05(-7.35%) |
Mar 30, 2022 | 86.13 | 87.85 | 81.56 | 82.34 | 3,240,199 | -5.77(-6.54%) |
Mar 29, 2022 | 86.75 | 88.92 | 85.85 | 88.11 | 1,697,796 | +4.15(+4.95%) |
Mar 28, 2022 | 83.55 | 84.05 | 81.69 | 83.95 | 1,735,255 | +0.59(+0.70%) |
Mar 25, 2022 | 81.82 | 83.57 | 81.23 | 83.37 | 1,635,658 | +2.22(+2.74%) |
Mar 24, 2022 | 80.54 | 81.82 | 79.76 | 81.15 | 1,340,378 | +1.31(+1.65%) |
Mar 23, 2022 | 80.15 | 81.17 | 79.46 | 79.83 | 1,444,284 | -1.36(-1.68%) |
Mar 22, 2022 | 82.49 | 83.65 | 80.07 | 81.20 | 1,035,619 | +0.29(+0.36%) |
Mar 21, 2022 | 83.01 | 83.31 | 80.33 | 80.91 | 1,031,876 | -2.47(-2.96%) |
Mar 18, 2022 | 80.63 | 83.67 | 79.88 | 83.38 | 1,775,618 | +1.77(+2.17%) |
Mar 17, 2022 | 79.05 | 82.34 | 78.61 | 81.60 | 1,354,534 | +1.25(+1.56%) |
Mar 16, 2022 | 76.22 | 82.72 | 76.22 | 80.35 | 1,713,304 | +5.64(+7.54%) |
Mar 15, 2022 | 73.28 | 76.18 | 72.99 | 74.71 | 1,742,716 | +2.54(+3.52%) |
Mar 14, 2022 | 72.65 | 74.56 | 71.72 | 72.17 | 1,257,806 | -0.04(-0.06%) |
Mar 11, 2022 | 75.19 | 75.41 | 72.15 | 72.21 | 1,256,967 | -1.73(-2.34%) |
Mar 10, 2022 | 72.84 | 73.95 | 1,386,532 | -1.06(-1.41%) | ||
Mar 09, 2022 | 73.32 | 77.13 | 73.15 | 75.00 | 2,091,306 | +5.98(+8.67%) |
Mar 08, 2022 | 67.42 | 71.96 | 66.52 | 69.02 | 2,869,819 | +2.35(+3.52%) |
Mar 07, 2022 | 77.49 | 77.94 | 65.79 | 66.67 | 3,719,672 | -12.11(-15.37%) |
Mar 04, 2022 | 86.43 | 86.92 | 77.96 | 78.79 | 2,218,981 | -10.31(-11.57%) |
Mar 03, 2022 | 93.59 | 93.59 | 88.38 | 89.10 | 1,141,283 | -4.56(-4.87%) |
Mar 02, 2022 | 89.66 | 94.42 | 89.05 | 93.66 | 1,595,857 | +4.64(+5.21%) |
Mar 01, 2022 | 96.86 | 97.25 | 88.48 | 89.02 | 1,992,825 | -8.41(-8.63%) |
Feb 28, 2022 | 97.65 | 98.57 | 96.24 | 97.43 | 1,145,067 | -2.30(-2.31%) |
Feb 25, 2022 | 97.19 | 100.19 | 97.23 | 99.73 | 790,118 | +3.03(+3.13%) |
Feb 24, 2022 | 93.57 | 96.75 | 93.21 | 96.70 | 1,200,302 | -0.28(-0.29%) |
Feb 23, 2022 | 99.30 | 99.73 | 96.41 | 96.98 | 773,561 | -1.22(-1.25%) |
Feb 22, 2022 | 99.11 | 100.81 | 97.69 | 98.20 | 1,389,082 | -1.45(-1.46%) |
Feb 18, 2022 | 99.66 | 0 | +1.60(+1.63%) | |||
Feb 17, 2022 | 100.79 | 102.42 | 97.99 | 98.06 | 833,515 | -2.77(-2.74%) |
Feb 16, 2022 | 99.71 | 101.76 | 99.35 | 100.82 | 863,229 | +0.45(+0.45%) |
Feb 15, 2022 | 98.46 | 100.69 | 98.46 | 100.38 | 1,074,211 | +3.61(+3.73%) |
Feb 14, 2022 | 97.89 | 98.72 | 96.16 | 96.76 | 1,239,217 | -0.91(-0.93%) |
Feb 11, 2022 | 101.29 | 102.44 | 96.99 | 97.67 | 1,158,228 | -4.01(-3.94%) |
Feb 10, 2022 | 100.22 | 104.93 | 100.22 | 101.68 | 1,145,767 | -0.92(-0.89%) |
Feb 09, 2022 | 99.33 | 103.16 | 99.18 | 102.59 | 1,699,040 | +4.49(+4.58%) |
Feb 08, 2022 | 96.65 | 98.65 | 95.95 | 98.11 | 743,316 | +2.17(+2.26%) |
Feb 07, 2022 | 96.54 | 97.47 | 94.58 | 95.94 | 921,727 | +0.00(+0.00%) |
Feb 04, 2022 | 95.08 | 96.60 | 94.05 | 95.94 | 1,336,199 | +0.67(+0.70%) |
Feb 03, 2022 | 97.25 | 98.43 | 95.23 | 95.27 | 1,467,854 | -0.34(-0.35%) |
Feb 02, 2022 | 97.24 | 97.94 | 93.32 | 95.61 | 994,822 | -0.98(-1.01%) |