Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.53 | 74.99 | 71.42 | 71.76 | 789,799 | -2.43(-3.28%) |
Apr 28, 2022 | 73.60 | 74.47 | 72.04 | 74.20 | 871,565 | +1.61(+2.22%) |
Apr 27, 2022 | 71.47 | 74.03 | 71.45 | 72.58 | 1,077,305 | +0.56(+0.77%) |
Apr 26, 2022 | 74.24 | 75.36 | 72.03 | 72.03 | 1,340,933 | -3.59(-4.75%) |
Apr 25, 2022 | 73.45 | 76.07 | 72.71 | 75.62 | 1,186,315 | +2.05(+2.78%) |
Apr 22, 2022 | 70.30 | 75.30 | 69.38 | 73.58 | 2,589,021 | +1.73(+2.40%) |
Apr 21, 2022 | 75.15 | 75.42 | 71.00 | 71.85 | 1,147,112 | -2.41(-3.25%) |
Apr 20, 2022 | 75.03 | 76.61 | 74.21 | 74.26 | 1,060,387 | +0.09(+0.13%) |
Apr 19, 2022 | 71.47 | 74.38 | 70.87 | 74.17 | 1,334,780 | +3.58(+5.08%) |
Apr 18, 2022 | 70.81 | 71.49 | 69.84 | 70.59 | 1,095,083 | -0.75(-1.06%) |
Apr 14, 2022 | 72.21 | 72.69 | 70.93 | 71.34 | 867,032 | -1.03(-1.42%) |
Apr 13, 2022 | 70.14 | 72.45 | 69.93 | 72.37 | 605,871 | +1.39(+1.95%) |
Apr 12, 2022 | 72.09 | 73.90 | 70.41 | 70.98 | 622,292 | -1.09(-1.52%) |
Apr 11, 2022 | 70.19 | 73.72 | 70.13 | 72.08 | 1,126,725 | +1.38(+1.95%) |
Apr 08, 2022 | 70.98 | 72.71 | 70.37 | 70.70 | 1,048,730 | -0.11(-0.16%) |
Apr 07, 2022 | 72.03 | 72.39 | 69.12 | 70.81 | 1,357,754 | -0.96(-1.34%) |
Apr 06, 2022 | 72.85 | 73.41 | 70.91 | 71.77 | 1,489,680 | -1.90(-2.59%) |
Apr 05, 2022 | 75.45 | 76.34 | 73.50 | 73.68 | 906,920 | -2.17(-2.86%) |
Apr 04, 2022 | 76.05 | 77.06 | 74.88 | 75.85 | 1,003,731 | -0.27(-0.36%) |
Apr 01, 2022 | 79.34 | 79.92 | 75.41 | 76.12 | 888,938 | -1.97(-2.52%) |
Mar 31, 2022 | 79.92 | 80.43 | 78.09 | 78.09 | 1,042,178 | -1.95(-2.44%) |
Mar 30, 2022 | 82.03 | 82.27 | 79.02 | 80.04 | 1,224,781 | -2.02(-2.46%) |
Mar 29, 2022 | 82.92 | 82.98 | 80.85 | 82.06 | 952,645 | +1.16(+1.43%) |
Mar 28, 2022 | 81.11 | 81.11 | 78.56 | 80.90 | 705,895 | -0.83(-1.02%) |
Mar 25, 2022 | 81.04 | 81.96 | 80.68 | 81.73 | 609,384 | +0.80(+0.99%) |
Mar 24, 2022 | 82.38 | 82.38 | 80.12 | 80.93 | 921,676 | -0.04(-0.05%) |
Mar 23, 2022 | 81.68 | 82.52 | 80.81 | 80.97 | 1,294,634 | -2.04(-2.45%) |
Mar 22, 2022 | 82.69 | 84.16 | 82.50 | 83.00 | 794,430 | +1.68(+2.06%) |
Mar 21, 2022 | 83.26 | 83.82 | 80.26 | 81.33 | 943,550 | -1.28(-1.55%) |
Mar 18, 2022 | 81.64 | 83.56 | 79.99 | 82.61 | 1,685,599 | +1.16(+1.42%) |
Mar 17, 2022 | 80.04 | 81.92 | 79.56 | 81.45 | 735,251 | -0.40(-0.48%) |
Mar 16, 2022 | 79.49 | 82.98 | 79.09 | 81.84 | 953,861 | +3.85(+4.93%) |
Mar 15, 2022 | 77.96 | 78.99 | 76.23 | 78.00 | 736,356 | +0.68(+0.88%) |
Mar 14, 2022 | 79.30 | 81.19 | 76.78 | 77.32 | 716,947 | -0.98(-1.25%) |
Mar 11, 2022 | 80.60 | 81.56 | 78.26 | 78.30 | 672,165 | -1.65(-2.06%) |
Mar 10, 2022 | 77.99 | 81.39 | 77.95 | 79.95 | 956,596 | +0.11(+0.14%) |
Mar 09, 2022 | 78.86 | 81.00 | 78.64 | 79.84 | 1,190,205 | +4.94(+6.60%) |
Mar 08, 2022 | 74.47 | 77.15 | 71.81 | 74.90 | 1,593,090 | +1.84(+2.52%) |
Mar 07, 2022 | 79.85 | 79.99 | 72.77 | 73.06 | 1,705,814 | -6.92(-8.65%) |
Mar 04, 2022 | 82.68 | 83.28 | 78.30 | 79.98 | 1,359,536 | -4.82(-5.68%) |
Mar 03, 2022 | 87.39 | 87.78 | 83.59 | 84.80 | 1,127,702 | -2.38(-2.73%) |
Mar 02, 2022 | 84.44 | 88.15 | 84.36 | 87.17 | 1,357,894 | +3.39(+4.04%) |
Mar 01, 2022 | 86.95 | 87.84 | 82.38 | 83.79 | 1,281,201 | -4.60(-5.21%) |
Feb 28, 2022 | 86.23 | 89.17 | 86.23 | 88.39 | 958,969 | -0.53(-0.59%) |
Feb 25, 2022 | 85.78 | 89.15 | 86.63 | 88.92 | 786,924 | +3.87(+4.55%) |
Feb 24, 2022 | 80.50 | 85.52 | 79.87 | 85.05 | 1,375,310 | +0.78(+0.93%) |
Feb 23, 2022 | 87.61 | 87.72 | 83.94 | 84.27 | 825,132 | -2.11(-2.45%) |
Feb 22, 2022 | 87.44 | 87.86 | 85.97 | 86.38 | 992,322 | -1.39(-1.58%) |
Feb 18, 2022 | 87.77 | 0 | -0.48(-0.54%) | |||
Feb 17, 2022 | 91.70 | 92.70 | 88.13 | 88.25 | 855,027 | -4.05(-4.38%) |
Feb 16, 2022 | 91.21 | 93.45 | 91.21 | 92.29 | 784,876 | +0.18(+0.19%) |
Feb 15, 2022 | 90.40 | 92.31 | 89.73 | 92.11 | 891,272 | +3.05(+3.43%) |
Feb 14, 2022 | 91.38 | 92.50 | 88.78 | 89.06 | 1,480,277 | -2.13(-2.34%) |
Feb 11, 2022 | 92.25 | 94.81 | 90.04 | 91.19 | 1,272,982 | -1.58(-1.70%) |
Feb 10, 2022 | 94.89 | 96.75 | 92.08 | 92.77 | 1,255,238 | -2.57(-2.70%) |
Feb 09, 2022 | 96.25 | 96.54 | 94.15 | 95.35 | 607,797 | -0.86(-0.89%) |
Feb 08, 2022 | 94.68 | 96.28 | 93.68 | 96.20 | 769,613 | +2.85(+3.05%) |
Feb 07, 2022 | 92.29 | 94.48 | 91.16 | 93.35 | 740,517 | +1.36(+1.48%) |
Feb 04, 2022 | 90.55 | 92.97 | 89.30 | 91.99 | 975,811 | +1.74(+1.93%) |
Feb 03, 2022 | 93.00 | 89.86 | 90.25 | 1,048,635 | -2.57(-2.77%) | |
Feb 02, 2022 | 93.07 | 93.64 | 91.04 | 92.83 | 1,119,840 | -0.70(-0.75%) |