Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.53 | 71.12 | 65.78 | 66.34 | 6,227,681 | -2.66(-3.86%) |
Apr 28, 2022 | 68.28 | 69.47 | 65.64 | 69.00 | 5,767,143 | +0.52(+0.76%) |
Apr 27, 2022 | 66.79 | 70.00 | 66.09 | 68.48 | 8,820,229 | +2.95(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.28 | 65.53 | 8,157,923 | -0.39(-0.59%) |
Apr 25, 2022 | 63.32 | 67.11 | 61.12 | 65.92 | 14,401,810 | +0.00(+0.00%) |
Apr 22, 2022 | 70.32 | 70.75 | 65.29 | 65.92 | 11,629,022 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.65 | 69.79 | 70.65 | 22,455,992 | -14.41(-16.94%) |
Apr 20, 2022 | 84.06 | 86.12 | 80.78 | 85.06 | 7,051,285 | +0.34(+0.40%) |
Apr 19, 2022 | 85.96 | 86.30 | 83.67 | 84.72 | 5,231,614 | -2.81(-3.21%) |
Apr 18, 2022 | 86.11 | 89.02 | 85.07 | 87.53 | 4,567,299 | +1.64(+1.91%) |
Apr 14, 2022 | 85.50 | 88.14 | 85.23 | 85.88 | 5,122,994 | +0.34(+0.40%) |
Apr 13, 2022 | 82.91 | 85.85 | 81.36 | 85.54 | 4,903,566 | +4.07(+5.00%) |
Apr 12, 2022 | 81.90 | 84.52 | 81.17 | 81.47 | 4,366,107 | +0.71(+0.88%) |
Apr 11, 2022 | 81.82 | 82.39 | 79.09 | 80.76 | 4,772,924 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.00 | 81.83 | 82.34 | 4,687,399 | -1.91(-2.26%) |
Apr 07, 2022 | 85.81 | 86.49 | 81.38 | 84.25 | 6,656,784 | -1.59(-1.86%) |
Apr 06, 2022 | 87.09 | 87.88 | 84.87 | 85.84 | 4,630,645 | +0.02(+0.02%) |
Apr 05, 2022 | 91.20 | 91.20 | 83.27 | 85.82 | 6,996,004 | -3.12(-3.51%) |
Apr 04, 2022 | 89.04 | 89.61 | 86.94 | 88.95 | 3,767,203 | +0.27(+0.31%) |
Apr 01, 2022 | 89.72 | 91.57 | 85.65 | 88.67 | 5,872,614 | +0.58(+0.66%) |
Mar 31, 2022 | 89.70 | 90.71 | 87.87 | 88.09 | 4,663,155 | -2.11(-2.34%) |
Mar 30, 2022 | 90.61 | 91.97 | 89.00 | 90.21 | 5,625,496 | +2.07(+2.35%) |
Mar 29, 2022 | 84.64 | 88.16 | 82.32 | 88.13 | 7,693,877 | -2.34(-2.58%) |
Mar 28, 2022 | 88.69 | 90.87 | 86.22 | 90.47 | 5,223,506 | +0.49(+0.54%) |
Mar 25, 2022 | 93.83 | 95.98 | 89.06 | 89.98 | 6,172,178 | -3.03(-3.26%) |
Mar 24, 2022 | 89.68 | 93.39 | 89.42 | 93.02 | 7,512,417 | +0.82(+0.89%) |
Mar 23, 2022 | 89.52 | 93.73 | 89.06 | 92.19 | 6,996,819 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.59 | 86.62 | 87.95 | 6,229,438 | -0.79(-0.89%) |
Mar 21, 2022 | 83.73 | 90.13 | 83.47 | 88.74 | 10,113,321 | +8.07(+10.01%) |
Mar 18, 2022 | 78.79 | 80.92 | 77.51 | 80.67 | 7,850,422 | +1.67(+2.12%) |
Mar 17, 2022 | 76.30 | 79.96 | 75.36 | 78.99 | 8,606,984 | +4.99(+6.74%) |
Mar 16, 2022 | 73.18 | 75.14 | 71.02 | 74.00 | 6,958,894 | +1.88(+2.60%) |
Mar 15, 2022 | 69.54 | 72.41 | 68.43 | 72.12 | 7,245,772 | +0.21(+0.29%) |
Mar 14, 2022 | 75.51 | 75.51 | 70.50 | 71.92 | 8,084,431 | -5.42(-7.01%) |
Mar 11, 2022 | 78.76 | 80.11 | 76.96 | 77.34 | 5,815,125 | -3.82(-4.70%) |
Mar 10, 2022 | 81.89 | 81.16 | 10,457,317 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.08 | 79.07 | 75.34 | 77.81 | 12,178,205 | -2.79(-3.46%) |
Mar 08, 2022 | 80.24 | 83.76 | 76.10 | 80.60 | 13,118,460 | -2.96(-3.55%) |
Mar 07, 2022 | 87.63 | 90.33 | 81.71 | 83.56 | 12,891,469 | -5.05(-5.70%) |
Mar 04, 2022 | 80.16 | 88.90 | 79.88 | 88.61 | 20,131,456 | +7.59(+9.37%) |
Mar 03, 2022 | 80.67 | 82.37 | 77.66 | 81.02 | 7,672,975 | +0.32(+0.40%) |
Mar 02, 2022 | 79.18 | 81.28 | 77.00 | 80.70 | 11,005,878 | +2.72(+3.48%) |
Mar 01, 2022 | 76.13 | 83.79 | 75.32 | 77.98 | 15,654,921 | +4.34(+5.89%) |
Feb 28, 2022 | 75.90 | 78.76 | 73.32 | 73.64 | 9,572,486 | -2.45(-3.22%) |
Feb 25, 2022 | 71.46 | 76.61 | 72.23 | 76.09 | 7,532,001 | +4.45(+6.21%) |
Feb 24, 2022 | 73.59 | 75.70 | 68.27 | 71.64 | 11,878,248 | -1.97(-2.68%) |
Feb 23, 2022 | 72.57 | 73.97 | 71.46 | 73.62 | 6,731,821 | +1.20(+1.66%) |
Feb 22, 2022 | 78.19 | 78.27 | 71.46 | 72.42 | 9,195,885 | -4.02(-5.26%) |
Feb 18, 2022 | 76.43 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.32 | 75.91 | 73.73 | 74.74 | 5,641,229 | -1.34(-1.76%) |
Feb 16, 2022 | 73.31 | 76.19 | 73.03 | 76.08 | 7,500,902 | +3.71(+5.13%) |
Feb 15, 2022 | 70.81 | 72.51 | 68.97 | 72.37 | 6,976,852 | +0.18(+0.24%) |
Feb 14, 2022 | 72.86 | 73.53 | 70.30 | 72.19 | 7,989,626 | +0.33(+0.46%) |
Feb 11, 2022 | 67.40 | 72.82 | 67.18 | 71.86 | 10,182,213 | +2.30(+3.30%) |
Feb 10, 2022 | 69.34 | 72.06 | 68.54 | 69.56 | 11,700,850 | -0.72(-1.03%) |
Feb 09, 2022 | 67.95 | 70.74 | 67.41 | 70.29 | 10,482,412 | +1.90(+2.77%) |
Feb 08, 2022 | 64.34 | 70.34 | 64.34 | 68.39 | 16,485,431 | +6.08(+9.76%) |
Feb 07, 2022 | 63.48 | 64.28 | 61.60 | 62.31 | 5,136,476 | -0.46(-0.73%) |
Feb 04, 2022 | 60.85 | 64.12 | 60.48 | 62.77 | 7,326,625 | +1.45(+2.36%) |
Feb 03, 2022 | 57.57 | 61.93 | 61.32 | 8,257,024 | +3.45(+5.96%) | |
Feb 02, 2022 | 56.88 | 58.24 | 55.96 | 57.87 | 5,735,657 | +1.02(+1.79%) |