Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.66 | 72.85 | 70.32 | 70.46 | 1,503,223 | -2.35(-3.23%) |
Apr 28, 2022 | 73.44 | 73.80 | 71.93 | 72.81 | 1,380,419 | +0.13(+0.18%) |
Apr 27, 2022 | 72.78 | 73.55 | 71.79 | 72.68 | 1,595,854 | +0.03(+0.04%) |
Apr 26, 2022 | 72.62 | 74.21 | 72.42 | 72.66 | 1,805,086 | -0.56(-0.76%) |
Apr 25, 2022 | 72.94 | 73.26 | 71.94 | 73.21 | 1,650,038 | +0.08(+0.11%) |
Apr 22, 2022 | 75.14 | 75.27 | 73.06 | 73.13 | 1,704,700 | -2.23(-2.96%) |
Apr 21, 2022 | 78.48 | 78.70 | 74.95 | 75.36 | 2,461,111 | -2.78(-3.55%) |
Apr 20, 2022 | 79.60 | 80.99 | 77.93 | 78.13 | 4,440,542 | +3.33(+4.45%) |
Apr 19, 2022 | 73.16 | 75.07 | 72.91 | 74.80 | 2,851,861 | +2.05(+2.82%) |
Apr 18, 2022 | 72.60 | 73.48 | 72.39 | 72.75 | 1,755,291 | -0.08(-0.11%) |
Apr 14, 2022 | 72.54 | 73.50 | 72.45 | 72.83 | 1,848,410 | +0.54(+0.74%) |
Apr 13, 2022 | 71.98 | 72.59 | 71.82 | 72.29 | 1,846,907 | +0.18(+0.24%) |
Apr 12, 2022 | 72.38 | 73.28 | 71.78 | 72.12 | 1,072,122 | -0.23(-0.32%) |
Apr 11, 2022 | 71.90 | 73.58 | 71.61 | 72.35 | 1,410,596 | +0.24(+0.33%) |
Apr 08, 2022 | 72.80 | 74.57 | 71.93 | 72.11 | 2,391,719 | -0.91(-1.24%) |
Apr 07, 2022 | 73.99 | 73.99 | 71.91 | 73.02 | 2,110,309 | -0.97(-1.31%) |
Apr 06, 2022 | 74.88 | 75.02 | 73.67 | 73.99 | 1,626,568 | -1.28(-1.70%) |
Apr 05, 2022 | 75.97 | 76.49 | 75.06 | 75.27 | 1,994,737 | -0.67(-0.88%) |
Apr 04, 2022 | 75.97 | 76.14 | 74.57 | 75.93 | 1,784,803 | -0.61(-0.80%) |
Apr 01, 2022 | 79.44 | 79.52 | 76.10 | 76.54 | 2,101,316 | -2.02(-2.57%) |
Mar 31, 2022 | 79.49 | 80.26 | 78.50 | 78.56 | 2,226,070 | -1.35(-1.69%) |
Mar 30, 2022 | 80.22 | 80.99 | 79.83 | 79.91 | 1,321,733 | -0.41(-0.51%) |
Mar 29, 2022 | 79.00 | 80.81 | 78.81 | 80.32 | 1,582,007 | +1.82(+2.32%) |
Mar 28, 2022 | 79.00 | 79.00 | 77.37 | 78.50 | 1,368,747 | -0.81(-1.02%) |
Mar 25, 2022 | 77.69 | 79.37 | 77.63 | 79.30 | 1,487,878 | +1.56(+2.01%) |
Mar 24, 2022 | 76.73 | 77.91 | 76.34 | 77.74 | 1,352,899 | +1.33(+1.74%) |
Mar 23, 2022 | 77.40 | 77.71 | 76.33 | 76.40 | 1,244,659 | -1.46(-1.88%) |
Mar 22, 2022 | 78.08 | 78.87 | 77.37 | 77.87 | 1,348,704 | +0.31(+0.41%) |
Mar 21, 2022 | 77.89 | 78.88 | 76.95 | 77.55 | 1,639,716 | -0.40(-0.51%) |
Mar 18, 2022 | 78.86 | 79.05 | 76.38 | 77.95 | 7,602,532 | -0.48(-0.61%) |
Mar 17, 2022 | 76.78 | 79.12 | 76.78 | 78.43 | 2,226,533 | +0.63(+0.81%) |
Mar 16, 2022 | 75.10 | 77.82 | 74.97 | 77.80 | 3,294,824 | +3.08(+4.12%) |
Mar 15, 2022 | 73.76 | 74.89 | 73.32 | 74.72 | 2,327,674 | +1.09(+1.48%) |
Mar 14, 2022 | 70.40 | 73.78 | 70.17 | 73.63 | 3,381,274 | +3.05(+4.33%) |
Mar 11, 2022 | 72.07 | 72.07 | 70.49 | 70.57 | 1,923,240 | -0.64(-0.90%) |
Mar 10, 2022 | 70.07 | 71.21 | 2,726,219 | +0.05(+0.06%) | ||
Mar 09, 2022 | 70.78 | 71.75 | 69.81 | 71.17 | 2,076,514 | +2.50(+3.64%) |
Mar 08, 2022 | 69.34 | 70.42 | 67.12 | 68.67 | 2,924,103 | -0.19(-0.28%) |
Mar 07, 2022 | 72.74 | 73.07 | 68.77 | 68.86 | 3,030,327 | -4.25(-5.81%) |
Mar 04, 2022 | 74.95 | 75.43 | 72.79 | 73.10 | 3,798,008 | -3.19(-4.18%) |
Mar 03, 2022 | 76.64 | 77.05 | 75.41 | 76.29 | 1,885,281 | -0.48(-0.62%) |
Mar 02, 2022 | 75.59 | 77.22 | 75.59 | 76.77 | 1,651,997 | +1.93(+2.57%) |
Mar 01, 2022 | 76.36 | 76.60 | 74.53 | 74.85 | 1,656,013 | -2.07(-2.69%) |
Feb 28, 2022 | 75.87 | 77.74 | 75.56 | 76.92 | 2,332,824 | -0.34(-0.44%) |
Feb 25, 2022 | 75.34 | 77.83 | 76.54 | 77.26 | 1,897,154 | +1.95(+2.59%) |
Feb 24, 2022 | 74.31 | 75.53 | 73.72 | 75.30 | 2,222,581 | -0.61(-0.81%) |
Feb 23, 2022 | 77.39 | 77.55 | 75.77 | 75.92 | 1,853,803 | -1.19(-1.55%) |
Feb 22, 2022 | 76.83 | 77.91 | 76.62 | 77.11 | 1,650,633 | -0.02(-0.02%) |
Feb 18, 2022 | 77.13 | 0 | -0.31(-0.40%) | |||
Feb 17, 2022 | 78.28 | 78.51 | 77.00 | 77.44 | 1,626,543 | -1.72(-2.18%) |
Feb 16, 2022 | 78.38 | 79.83 | 78.07 | 79.16 | 1,835,364 | -0.07(-0.09%) |
Feb 15, 2022 | 78.58 | 79.68 | 78.41 | 79.24 | 1,764,621 | +1.54(+1.98%) |
Feb 14, 2022 | 77.96 | 78.15 | 76.61 | 77.70 | 1,994,799 | -0.06(-0.07%) |
Feb 11, 2022 | 78.93 | 79.46 | 77.24 | 77.75 | 2,323,367 | -1.42(-1.80%) |
Feb 10, 2022 | 83.16 | 84.00 | 78.86 | 79.17 | 4,213,820 | -3.46(-4.18%) |
Feb 09, 2022 | 81.88 | 82.96 | 79.25 | 82.63 | 6,397,192 | +10.27(+14.19%) |
Feb 08, 2022 | 71.54 | 72.81 | 71.28 | 72.36 | 3,167,819 | +1.38(+1.95%) |
Feb 07, 2022 | 70.57 | 71.34 | 70.21 | 70.98 | 2,264,020 | +0.61(+0.87%) |
Feb 04, 2022 | 71.11 | 71.40 | 70.24 | 70.36 | 1,933,975 | -0.86(-1.21%) |
Feb 03, 2022 | 71.08 | 71.67 | 71.22 | 2,283,128 | +0.48(+0.67%) | |
Feb 02, 2022 | 69.79 | 71.15 | 69.71 | 70.75 | 1,464,049 | +0.70(+0.99%) |