Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.21 | 74.67 | 71.39 | 71.76 | 1,368,508 | -2.13(-2.89%) |
Apr 28, 2022 | 73.65 | 74.91 | 71.47 | 73.89 | 1,553,299 | +0.40(+0.55%) |
Apr 27, 2022 | 73.81 | 74.13 | 71.46 | 73.49 | 1,432,326 | +0.79(+1.08%) |
Apr 26, 2022 | 73.52 | 75.17 | 72.32 | 72.70 | 2,267,293 | -0.82(-1.12%) |
Apr 25, 2022 | 73.61 | 74.58 | 71.06 | 73.53 | 2,770,162 | -2.18(-2.88%) |
Apr 22, 2022 | 79.34 | 79.97 | 74.66 | 75.70 | 1,831,928 | -4.03(-5.06%) |
Apr 21, 2022 | 81.27 | 81.54 | 78.18 | 79.74 | 2,196,614 | -1.52(-1.87%) |
Apr 20, 2022 | 80.62 | 81.51 | 79.97 | 81.26 | 1,433,352 | +1.08(+1.34%) |
Apr 19, 2022 | 82.03 | 82.41 | 79.17 | 80.18 | 2,230,954 | -2.86(-3.44%) |
Apr 18, 2022 | 83.44 | 85.40 | 82.77 | 83.05 | 2,370,068 | +0.49(+0.59%) |
Apr 14, 2022 | 82.09 | 83.36 | 81.17 | 82.56 | 1,592,375 | +0.66(+0.81%) |
Apr 13, 2022 | 80.80 | 82.33 | 80.49 | 81.89 | 1,410,745 | +2.10(+2.63%) |
Apr 12, 2022 | 81.43 | 82.54 | 79.63 | 79.79 | 1,684,151 | -0.35(-0.44%) |
Apr 11, 2022 | 80.50 | 81.14 | 79.25 | 80.14 | 1,557,485 | -0.50(-0.62%) |
Apr 08, 2022 | 79.73 | 81.28 | 79.46 | 80.64 | 2,183,841 | +1.36(+1.72%) |
Apr 07, 2022 | 80.18 | 81.13 | 76.42 | 79.27 | 1,846,423 | +0.51(+0.64%) |
Apr 06, 2022 | 77.69 | 80.28 | 76.62 | 78.77 | 2,632,441 | +1.19(+1.53%) |
Apr 05, 2022 | 78.96 | 79.80 | 77.25 | 77.58 | 1,494,010 | -0.27(-0.35%) |
Apr 04, 2022 | 80.29 | 80.32 | 76.48 | 77.85 | 1,536,601 | -0.89(-1.13%) |
Apr 01, 2022 | 77.05 | 79.40 | 76.83 | 78.74 | 2,048,921 | +2.62(+3.45%) |
Mar 31, 2022 | 76.93 | 79.37 | 75.85 | 76.12 | 2,057,160 | -0.97(-1.26%) |
Mar 30, 2022 | 77.04 | 78.92 | 76.54 | 77.09 | 2,238,231 | +1.14(+1.50%) |
Mar 29, 2022 | 73.88 | 76.12 | 72.77 | 75.95 | 1,703,294 | -1.00(-1.30%) |
Mar 28, 2022 | 76.28 | 78.85 | 75.91 | 76.95 | 1,917,516 | -1.20(-1.53%) |
Mar 25, 2022 | 75.30 | 79.25 | 75.12 | 78.15 | 3,498,371 | +2.03(+2.67%) |
Mar 24, 2022 | 73.95 | 76.36 | 73.49 | 76.12 | 2,695,845 | +2.59(+3.52%) |
Mar 23, 2022 | 71.11 | 74.35 | 70.48 | 73.53 | 2,013,417 | +3.09(+4.38%) |
Mar 22, 2022 | 70.92 | 71.09 | 68.50 | 70.44 | 1,573,915 | -0.48(-0.68%) |
Mar 21, 2022 | 70.34 | 71.67 | 69.29 | 70.92 | 2,013,447 | +2.23(+3.25%) |
Mar 18, 2022 | 68.43 | 69.12 | 67.81 | 68.69 | 3,351,180 | -0.44(-0.63%) |
Mar 17, 2022 | 69.27 | 69.63 | 68.30 | 69.13 | 2,534,226 | +1.75(+2.60%) |
Mar 16, 2022 | 66.31 | 68.02 | 66.26 | 67.38 | 2,108,563 | +1.36(+2.05%) |
Mar 15, 2022 | 64.30 | 66.79 | 64.09 | 66.02 | 1,879,820 | -0.70(-1.05%) |
Mar 14, 2022 | 69.13 | 69.16 | 65.42 | 66.72 | 1,899,535 | -3.75(-5.33%) |
Mar 11, 2022 | 70.00 | 72.03 | 69.20 | 70.47 | 1,507,548 | -0.27(-0.38%) |
Mar 10, 2022 | 71.16 | 71.63 | 70.35 | 70.74 | 1,748,948 | -0.02(-0.02%) |
Mar 09, 2022 | 69.46 | 72.14 | 68.36 | 70.76 | 2,376,577 | -1.38(-1.92%) |
Mar 08, 2022 | 76.12 | 76.90 | 71.89 | 72.14 | 3,344,749 | -3.00(-3.99%) |
Mar 07, 2022 | 75.07 | 77.65 | 72.77 | 75.14 | 3,514,303 | +0.78(+1.05%) |
Mar 04, 2022 | 68.53 | 74.55 | 68.53 | 74.37 | 3,502,564 | +5.68(+8.26%) |
Mar 03, 2022 | 67.34 | 69.04 | 66.80 | 68.69 | 1,821,267 | +0.78(+1.15%) |
Mar 02, 2022 | 68.45 | 68.84 | 66.83 | 67.91 | 1,984,264 | +0.09(+0.13%) |
Mar 01, 2022 | 66.35 | 67.89 | 65.63 | 67.83 | 1,893,572 | +1.73(+2.61%) |
Feb 28, 2022 | 64.22 | 66.39 | 63.80 | 66.10 | 2,435,777 | +1.86(+2.89%) |
Feb 25, 2022 | 61.08 | 64.91 | 61.05 | 64.24 | 3,365,446 | +3.57(+5.88%) |
Feb 24, 2022 | 60.72 | 62.96 | 56.90 | 60.67 | 4,837,684 | +2.06(+3.52%) |
Feb 23, 2022 | 57.46 | 59.65 | 57.29 | 58.61 | 3,389,028 | +1.84(+3.24%) |
Feb 22, 2022 | 57.71 | 58.00 | 55.45 | 56.77 | 2,330,929 | +0.49(+0.87%) |
Feb 18, 2022 | 56.28 | 0 | -0.89(-1.56%) | |||
Feb 17, 2022 | 56.89 | 58.47 | 56.45 | 57.17 | 917,091 | +0.21(+0.38%) |
Feb 16, 2022 | 58.70 | 59.59 | 56.41 | 56.96 | 1,243,832 | -1.45(-2.49%) |
Feb 15, 2022 | 56.99 | 58.70 | 56.70 | 58.41 | 971,918 | +0.43(+0.74%) |
Feb 14, 2022 | 59.15 | 59.88 | 57.45 | 57.99 | 863,615 | -1.18(-2.00%) |
Feb 11, 2022 | 57.61 | 59.55 | 57.12 | 59.17 | 2,119,880 | +3.02(+5.38%) |
Feb 10, 2022 | 55.62 | 57.45 | 55.62 | 56.15 | 1,640,549 | -0.05(-0.09%) |
Feb 09, 2022 | 56.06 | 56.63 | 55.57 | 56.20 | 1,784,001 | -0.03(-0.06%) |
Feb 08, 2022 | 56.90 | 57.46 | 55.20 | 56.23 | 2,047,046 | -0.92(-1.60%) |
Feb 07, 2022 | 56.65 | 57.78 | 56.35 | 57.15 | 1,649,264 | -0.16(-0.28%) |
Feb 04, 2022 | 58.18 | 59.13 | 57.06 | 57.31 | 1,403,572 | -0.61(-1.05%) |
Feb 03, 2022 | 58.69 | 57.40 | 57.92 | 1,542,502 | -1.55(-2.60%) | |
Feb 02, 2022 | 59.89 | 60.99 | 58.08 | 59.47 | 3,064,482 | +0.88(+1.50%) |