Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.95 | 75.61 | 72.91 | 72.98 | 606,671 | -2.59(-3.43%) |
Apr 28, 2022 | 75.19 | 76.13 | 74.11 | 75.57 | 531,902 | +1.07(+1.43%) |
Apr 27, 2022 | 74.83 | 75.25 | 73.55 | 74.50 | 614,336 | +0.98(+1.34%) |
Apr 26, 2022 | 72.30 | 74.99 | 72.05 | 73.52 | 1,008,176 | -1.29(-1.73%) |
Apr 25, 2022 | 73.96 | 74.96 | 71.97 | 74.81 | 1,118,332 | +0.37(+0.50%) |
Apr 22, 2022 | 76.00 | 76.05 | 74.33 | 74.44 | 725,537 | -1.70(-2.24%) |
Apr 21, 2022 | 78.55 | 78.96 | 76.04 | 76.14 | 528,970 | -1.53(-1.96%) |
Apr 20, 2022 | 77.66 | 78.23 | 77.41 | 77.66 | 390,017 | +0.65(+0.84%) |
Apr 19, 2022 | 75.83 | 77.26 | 75.83 | 77.02 | 631,587 | +1.59(+2.11%) |
Apr 18, 2022 | 75.09 | 76.23 | 74.72 | 75.43 | 434,447 | -0.19(-0.25%) |
Apr 14, 2022 | 75.52 | 76.32 | 74.76 | 75.62 | 454,155 | +0.00(+0.00%) |
Apr 13, 2022 | 73.99 | 75.84 | 73.95 | 75.62 | 569,849 | +0.72(+0.96%) |
Apr 12, 2022 | 76.05 | 76.95 | 74.60 | 74.89 | 494,605 | -0.71(-0.94%) |
Apr 11, 2022 | 75.03 | 76.33 | 74.85 | 75.61 | 602,296 | +0.61(+0.81%) |
Apr 08, 2022 | 74.90 | 75.96 | 74.43 | 75.00 | 551,148 | +0.45(+0.60%) |
Apr 07, 2022 | 74.77 | 74.91 | 73.14 | 74.55 | 515,565 | -0.32(-0.43%) |
Apr 06, 2022 | 74.70 | 75.63 | 74.43 | 74.87 | 655,900 | -0.35(-0.46%) |
Apr 05, 2022 | 75.30 | 76.64 | 75.11 | 75.21 | 578,360 | -0.34(-0.45%) |
Apr 04, 2022 | 75.54 | 76.16 | 74.17 | 75.55 | 850,798 | -0.20(-0.26%) |
Apr 01, 2022 | 77.36 | 77.89 | 75.41 | 75.75 | 484,316 | -0.74(-0.97%) |
Mar 31, 2022 | 77.79 | 79.07 | 76.49 | 76.49 | 515,896 | -1.33(-1.71%) |
Mar 30, 2022 | 79.02 | 79.71 | 76.47 | 77.81 | 1,103,912 | -1.72(-2.16%) |
Mar 29, 2022 | 79.66 | 80.78 | 79.10 | 79.54 | 696,682 | +1.39(+1.78%) |
Mar 28, 2022 | 78.54 | 78.54 | 77.07 | 78.14 | 485,463 | -0.90(-1.14%) |
Mar 25, 2022 | 77.36 | 79.16 | 77.11 | 79.04 | 753,626 | +1.68(+2.18%) |
Mar 24, 2022 | 78.61 | 78.61 | 76.87 | 77.36 | 469,237 | -0.11(-0.14%) |
Mar 23, 2022 | 79.13 | 79.48 | 76.79 | 77.47 | 690,912 | -2.30(-2.89%) |
Mar 22, 2022 | 79.98 | 80.67 | 78.92 | 79.77 | 842,486 | +1.01(+1.28%) |
Mar 21, 2022 | 81.26 | 81.26 | 78.02 | 78.76 | 765,095 | -0.32(-0.40%) |
Mar 18, 2022 | 77.32 | 79.08 | 75.66 | 79.08 | 5,585,245 | +0.74(+0.94%) |
Mar 17, 2022 | 77.53 | 78.79 | 76.13 | 78.34 | 1,024,944 | -0.22(-0.29%) |
Mar 16, 2022 | 77.23 | 78.96 | 76.41 | 78.56 | 1,060,028 | +2.83(+3.73%) |
Mar 15, 2022 | 75.47 | 76.22 | 74.35 | 75.74 | 1,070,337 | +0.95(+1.26%) |
Mar 14, 2022 | 76.05 | 77.17 | 72.15 | 74.79 | 1,940,104 | -0.66(-0.87%) |
Mar 11, 2022 | 77.26 | 77.37 | 75.35 | 75.45 | 722,746 | -0.72(-0.94%) |
Mar 10, 2022 | 76.65 | 77.58 | 75.22 | 76.16 | 647,801 | -1.87(-2.39%) |
Mar 09, 2022 | 77.17 | 78.99 | 76.38 | 78.03 | 727,561 | +3.89(+5.25%) |
Mar 08, 2022 | 75.69 | 76.50 | 73.40 | 74.14 | 731,492 | -0.33(-0.44%) |
Mar 07, 2022 | 77.97 | 78.69 | 74.36 | 74.46 | 839,190 | -4.24(-5.38%) |
Mar 04, 2022 | 83.16 | 83.16 | 77.60 | 78.70 | 946,315 | -6.25(-7.36%) |
Mar 03, 2022 | 85.63 | 85.98 | 83.13 | 84.95 | 1,030,090 | -0.20(-0.24%) |
Mar 02, 2022 | 81.65 | 85.61 | 81.65 | 85.16 | 726,570 | +4.27(+5.27%) |
Mar 01, 2022 | 85.55 | 85.64 | 80.19 | 80.89 | 859,683 | -4.47(-5.24%) |
Feb 28, 2022 | 83.14 | 85.54 | 82.90 | 85.36 | 644,790 | +0.01(+0.01%) |
Feb 25, 2022 | 82.06 | 85.70 | 83.36 | 85.35 | 578,784 | +4.38(+5.41%) |
Feb 24, 2022 | 79.13 | 81.30 | 78.16 | 80.98 | 1,044,117 | -1.64(-1.98%) |
Feb 23, 2022 | 83.63 | 84.46 | 82.20 | 82.61 | 584,360 | -0.50(-0.60%) |
Feb 22, 2022 | 83.44 | 84.13 | 82.35 | 83.11 | 472,570 | -0.46(-0.56%) |
Feb 18, 2022 | 83.58 | 0 | -0.24(-0.29%) | |||
Feb 17, 2022 | 86.48 | 86.48 | 83.64 | 83.82 | 444,342 | -3.16(-3.63%) |
Feb 16, 2022 | 86.74 | 88.46 | 86.28 | 86.98 | 591,704 | -0.51(-0.58%) |
Feb 15, 2022 | 86.07 | 87.55 | 85.79 | 87.49 | 544,478 | +2.29(+2.68%) |
Feb 14, 2022 | 86.11 | 87.22 | 84.55 | 85.21 | 383,717 | -0.67(-0.78%) |
Feb 11, 2022 | 86.36 | 87.84 | 85.17 | 85.87 | 574,820 | -0.68(-0.78%) |
Feb 10, 2022 | 86.66 | 88.55 | 86.11 | 86.55 | 568,028 | -0.19(-0.21%) |
Feb 09, 2022 | 87.88 | 88.16 | 86.47 | 86.74 | 554,632 | -1.00(-1.14%) |
Feb 08, 2022 | 87.37 | 88.06 | 86.76 | 87.74 | 662,497 | +1.37(+1.58%) |
Feb 07, 2022 | 86.42 | 87.15 | 85.81 | 86.38 | 409,536 | +0.34(+0.40%) |
Feb 04, 2022 | 84.06 | 86.19 | 81.65 | 86.03 | 667,853 | +2.08(+2.48%) |
Feb 03, 2022 | 84.81 | 83.53 | 83.95 | 614,704 | -0.98(-1.15%) | |
Feb 02, 2022 | 85.73 | 86.26 | 84.24 | 84.93 | 523,997 | -0.78(-0.91%) |