Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.37 | 70.95 | 65.63 | 66.19 | 6,242,130 | -2.66(-3.86%) |
Apr 28, 2022 | 68.12 | 69.31 | 65.49 | 68.84 | 5,780,523 | +0.52(+0.76%) |
Apr 27, 2022 | 66.64 | 69.84 | 65.93 | 68.33 | 8,840,692 | +2.95(+4.51%) |
Apr 26, 2022 | 65.55 | 67.39 | 63.13 | 65.38 | 8,176,850 | -0.39(-0.59%) |
Apr 25, 2022 | 63.17 | 66.95 | 60.98 | 65.77 | 14,435,224 | +0.00(+0.00%) |
Apr 22, 2022 | 70.16 | 70.58 | 65.13 | 65.77 | 11,656,002 | -4.72(-6.69%) |
Apr 21, 2022 | 78.73 | 79.47 | 69.62 | 70.48 | 22,508,092 | -14.38(-16.94%) |
Apr 20, 2022 | 83.87 | 85.92 | 80.60 | 84.86 | 7,067,644 | +0.34(+0.40%) |
Apr 19, 2022 | 85.76 | 86.10 | 83.48 | 84.52 | 5,243,752 | -2.80(-3.21%) |
Apr 18, 2022 | 85.91 | 88.82 | 84.87 | 87.32 | 4,577,895 | +1.64(+1.91%) |
Apr 14, 2022 | 85.30 | 87.94 | 85.03 | 85.68 | 5,134,880 | +0.34(+0.40%) |
Apr 13, 2022 | 82.72 | 85.65 | 81.17 | 85.34 | 4,914,942 | +4.06(+5.00%) |
Apr 12, 2022 | 81.71 | 84.33 | 80.98 | 81.28 | 4,376,237 | +0.71(+0.88%) |
Apr 11, 2022 | 81.63 | 82.20 | 78.91 | 80.57 | 4,783,998 | -1.58(-1.93%) |
Apr 08, 2022 | 83.27 | 84.81 | 81.64 | 82.15 | 4,698,274 | -1.90(-2.26%) |
Apr 07, 2022 | 85.62 | 86.29 | 81.19 | 84.05 | 6,672,228 | -1.59(-1.86%) |
Apr 06, 2022 | 86.88 | 87.68 | 84.68 | 85.64 | 4,641,388 | +0.02(+0.02%) |
Apr 05, 2022 | 90.98 | 90.98 | 83.08 | 85.63 | 7,012,235 | -3.11(-3.51%) |
Apr 04, 2022 | 88.84 | 89.40 | 86.74 | 88.74 | 3,775,943 | +0.27(+0.31%) |
Apr 01, 2022 | 89.51 | 91.36 | 85.45 | 88.47 | 5,886,239 | +0.58(+0.66%) |
Mar 31, 2022 | 89.49 | 90.50 | 87.67 | 87.89 | 4,673,974 | -2.11(-2.34%) |
Mar 30, 2022 | 90.40 | 91.76 | 88.80 | 90.00 | 5,638,548 | +2.07(+2.35%) |
Mar 29, 2022 | 84.44 | 87.96 | 82.13 | 87.93 | 7,711,728 | -2.33(-2.58%) |
Mar 28, 2022 | 88.49 | 90.66 | 86.02 | 90.26 | 5,235,624 | +0.49(+0.54%) |
Mar 25, 2022 | 93.61 | 95.76 | 88.86 | 89.77 | 6,186,498 | -3.03(-3.26%) |
Mar 24, 2022 | 89.47 | 93.17 | 89.22 | 92.80 | 7,529,846 | +0.82(+0.89%) |
Mar 23, 2022 | 89.32 | 93.51 | 88.86 | 91.98 | 7,013,052 | +4.24(+4.83%) |
Mar 22, 2022 | 87.84 | 89.39 | 86.42 | 87.74 | 6,243,891 | -0.79(-0.89%) |
Mar 21, 2022 | 83.54 | 89.92 | 83.27 | 88.53 | 10,136,785 | +8.05(+10.01%) |
Mar 18, 2022 | 78.61 | 80.73 | 77.33 | 80.48 | 7,868,635 | +1.67(+2.12%) |
Mar 17, 2022 | 76.13 | 79.78 | 75.19 | 78.81 | 8,626,953 | +4.98(+6.74%) |
Mar 16, 2022 | 73.01 | 74.96 | 70.86 | 73.83 | 6,975,039 | +1.87(+2.60%) |
Mar 15, 2022 | 69.38 | 72.24 | 68.27 | 71.96 | 7,262,583 | +0.20(+0.29%) |
Mar 14, 2022 | 75.34 | 75.34 | 70.34 | 71.75 | 8,103,187 | -5.41(-7.01%) |
Mar 11, 2022 | 78.58 | 79.92 | 76.78 | 77.16 | 5,828,616 | -3.81(-4.70%) |
Mar 10, 2022 | 81.70 | 80.97 | 10,481,579 | +3.34(+4.30%) | ||
Mar 09, 2022 | 77.90 | 78.89 | 75.17 | 77.63 | 12,206,459 | -2.78(-3.46%) |
Mar 08, 2022 | 80.05 | 83.57 | 75.92 | 80.41 | 13,148,896 | -2.96(-3.55%) |
Mar 07, 2022 | 87.43 | 90.13 | 81.53 | 83.37 | 12,921,378 | -5.04(-5.70%) |
Mar 04, 2022 | 79.97 | 88.69 | 79.70 | 88.41 | 20,178,162 | +7.58(+9.37%) |
Mar 03, 2022 | 80.48 | 82.18 | 77.48 | 80.83 | 7,690,777 | +0.32(+0.40%) |
Mar 02, 2022 | 79.00 | 81.09 | 76.82 | 80.51 | 11,031,412 | +2.71(+3.48%) |
Mar 01, 2022 | 75.95 | 83.60 | 75.15 | 77.80 | 15,691,241 | +4.33(+5.89%) |
Feb 28, 2022 | 75.72 | 78.58 | 73.15 | 73.47 | 9,594,695 | -2.45(-3.22%) |
Feb 25, 2022 | 71.29 | 76.43 | 72.06 | 75.92 | 7,549,476 | +4.44(+6.21%) |
Feb 24, 2022 | 73.42 | 75.53 | 68.11 | 71.48 | 11,905,806 | -1.97(-2.68%) |
Feb 23, 2022 | 72.41 | 73.80 | 71.29 | 73.45 | 6,747,439 | +1.20(+1.66%) |
Feb 22, 2022 | 78.01 | 78.09 | 71.29 | 72.25 | 9,217,220 | -4.01(-5.26%) |
Feb 18, 2022 | 76.26 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.15 | 75.73 | 73.56 | 74.57 | 5,654,317 | -1.34(-1.76%) |
Feb 16, 2022 | 73.14 | 76.01 | 72.86 | 75.91 | 7,518,305 | +3.71(+5.13%) |
Feb 15, 2022 | 70.65 | 72.35 | 68.81 | 72.20 | 6,993,039 | +0.18(+0.24%) |
Feb 14, 2022 | 72.69 | 73.36 | 70.13 | 72.02 | 8,008,162 | +0.33(+0.46%) |
Feb 11, 2022 | 67.25 | 72.65 | 67.02 | 71.69 | 10,205,836 | +2.29(+3.30%) |
Feb 10, 2022 | 69.18 | 71.89 | 68.38 | 69.40 | 11,727,997 | -0.72(-1.03%) |
Feb 09, 2022 | 67.79 | 70.57 | 67.26 | 70.12 | 10,506,732 | +1.89(+2.77%) |
Feb 08, 2022 | 64.19 | 70.18 | 64.19 | 68.23 | 16,523,678 | +6.07(+9.76%) |
Feb 07, 2022 | 63.34 | 64.14 | 61.45 | 62.17 | 5,148,393 | -0.46(-0.73%) |
Feb 04, 2022 | 60.71 | 63.97 | 60.34 | 62.62 | 7,343,623 | +1.44(+2.36%) |
Feb 03, 2022 | 57.44 | 61.79 | 61.18 | 8,276,180 | +3.44(+5.96%) | |
Feb 02, 2022 | 56.74 | 58.10 | 55.83 | 57.74 | 5,748,964 | +1.01(+1.79%) |