Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.38 | 82.86 | 81.18 | 81.26 | 2,316,726 | -2.02(-2.43%) |
Apr 28, 2022 | 82.23 | 83.50 | 82.20 | 83.28 | 2,967,909 | +0.75(+0.91%) |
Apr 27, 2022 | 82.48 | 82.88 | 81.98 | 82.53 | 2,935,177 | +0.42(+0.51%) |
Apr 26, 2022 | 83.32 | 84.01 | 82.12 | 82.12 | 2,622,696 | -1.37(-1.64%) |
Apr 25, 2022 | 83.11 | 83.58 | 82.32 | 83.48 | 3,388,663 | +1.14(+1.38%) |
Apr 22, 2022 | 83.54 | 83.57 | 82.35 | 82.35 | 2,025,951 | -0.68(-0.82%) |
Apr 21, 2022 | 84.00 | 84.13 | 82.78 | 83.03 | 3,687,903 | -1.19(-1.41%) |
Apr 20, 2022 | 84.09 | 84.45 | 83.60 | 84.22 | 2,131,741 | -0.33(-0.39%) |
Apr 19, 2022 | 84.54 | 84.94 | 84.17 | 84.56 | 2,352,833 | -0.61(-0.72%) |
Apr 18, 2022 | 84.89 | 85.43 | 84.81 | 85.16 | 1,677,351 | -0.24(-0.28%) |
Apr 14, 2022 | 85.66 | 85.88 | 85.27 | 85.40 | 1,826,479 | -0.39(-0.45%) |
Apr 13, 2022 | 85.64 | 86.02 | 85.33 | 85.79 | 1,624,224 | +0.25(+0.29%) |
Apr 12, 2022 | 86.12 | 86.20 | 85.29 | 85.54 | 2,620,037 | -1.00(-1.15%) |
Apr 11, 2022 | 86.86 | 87.01 | 86.37 | 86.54 | 4,611,430 | +0.94(+1.10%) |
Apr 08, 2022 | 85.06 | 85.88 | 85.00 | 85.60 | 3,374,698 | +1.23(+1.46%) |
Apr 07, 2022 | 84.00 | 84.45 | 83.74 | 84.37 | 2,643,972 | +0.69(+0.83%) |
Apr 06, 2022 | 82.03 | 83.71 | 81.83 | 83.68 | 2,971,056 | +2.29(+2.81%) |
Apr 05, 2022 | 81.08 | 81.71 | 81.02 | 81.39 | 2,909,358 | +0.78(+0.96%) |
Apr 04, 2022 | 81.44 | 81.63 | 80.29 | 80.61 | 5,220,734 | -0.33(-0.41%) |
Apr 01, 2022 | 80.48 | 80.97 | 80.24 | 80.95 | 2,169,645 | -0.06(-0.07%) |
Mar 31, 2022 | 81.47 | 81.78 | 80.96 | 81.00 | 1,809,954 | -0.19(-0.24%) |
Mar 30, 2022 | 81.25 | 81.70 | 80.85 | 81.19 | 2,466,012 | +0.42(+0.51%) |
Mar 29, 2022 | 80.77 | 81.03 | 80.51 | 80.78 | 1,717,355 | +0.48(+0.60%) |
Mar 28, 2022 | 80.14 | 80.36 | 79.88 | 80.30 | 1,679,193 | +0.12(+0.15%) |
Mar 25, 2022 | 80.24 | 80.52 | 79.94 | 80.18 | 1,444,133 | +0.20(+0.25%) |
Mar 24, 2022 | 79.33 | 80.03 | 79.25 | 79.98 | 1,493,935 | +1.01(+1.27%) |
Mar 23, 2022 | 78.78 | 79.29 | 78.65 | 78.97 | 2,123,179 | -0.33(-0.42%) |
Mar 22, 2022 | 79.25 | 79.66 | 78.96 | 79.30 | 2,431,020 | -0.16(-0.20%) |
Mar 21, 2022 | 79.94 | 80.36 | 79.37 | 79.46 | 2,335,598 | -0.66(-0.82%) |
Mar 18, 2022 | 79.31 | 80.26 | 79.24 | 80.11 | 2,839,181 | +0.32(+0.40%) |
Mar 17, 2022 | 78.40 | 79.92 | 78.34 | 79.79 | 1,964,268 | +1.66(+2.13%) |
Mar 16, 2022 | 78.31 | 78.50 | 77.14 | 78.13 | 2,804,171 | -0.08(-0.11%) |
Mar 15, 2022 | 77.72 | 78.47 | 77.32 | 78.21 | 2,434,046 | +0.61(+0.79%) |
Mar 14, 2022 | 77.38 | 78.38 | 77.21 | 77.60 | 2,496,229 | +1.57(+2.06%) |
Mar 11, 2022 | 76.85 | 77.04 | 76.02 | 76.03 | 2,617,087 | -0.55(-0.72%) |
Mar 10, 2022 | 76.50 | 77.21 | 75.83 | 76.59 | 2,907,718 | +0.76(+1.00%) |
Mar 09, 2022 | 74.75 | 76.11 | 74.49 | 75.83 | 4,454,233 | +1.88(+2.55%) |
Mar 08, 2022 | 73.27 | 75.09 | 73.01 | 73.95 | 4,906,362 | -0.10(-0.13%) |
Mar 07, 2022 | 74.30 | 74.51 | 73.79 | 74.05 | 3,553,640 | -1.06(-1.42%) |
Mar 04, 2022 | 74.75 | 75.14 | 74.40 | 75.11 | 2,876,774 | -1.24(-1.63%) |
Mar 03, 2022 | 77.35 | 77.47 | 76.15 | 76.35 | 2,614,697 | -1.37(-1.76%) |
Mar 02, 2022 | 76.92 | 77.95 | 76.79 | 77.72 | 2,482,572 | +0.50(+0.64%) |
Mar 01, 2022 | 78.09 | 78.49 | 76.91 | 77.22 | 2,934,130 | -0.30(-0.39%) |
Feb 28, 2022 | 77.10 | 77.53 | 76.69 | 77.52 | 3,463,832 | -0.15(-0.19%) |
Feb 25, 2022 | 76.72 | 77.86 | 76.59 | 77.67 | 2,830,192 | +1.73(+2.28%) |
Feb 24, 2022 | 75.46 | 76.01 | 75.01 | 75.94 | 4,152,327 | -0.74(-0.97%) |
Feb 23, 2022 | 77.46 | 77.51 | 76.49 | 76.69 | 2,984,557 | +0.61(+0.80%) |
Feb 22, 2022 | 76.08 | 76.24 | 75.52 | 76.08 | 3,565,436 | -0.50(-0.65%) |
Feb 18, 2022 | 76.57 | 0 | -0.24(-0.31%) | |||
Feb 17, 2022 | 77.16 | 77.31 | 76.68 | 76.81 | 2,636,059 | -1.13(-1.46%) |
Feb 16, 2022 | 77.11 | 77.98 | 77.04 | 77.95 | 2,667,945 | +1.35(+1.76%) |
Feb 15, 2022 | 76.41 | 76.81 | 76.33 | 76.60 | 3,222,060 | +0.65(+0.85%) |
Feb 14, 2022 | 76.57 | 76.57 | 75.61 | 75.95 | 5,756,704 | +0.11(+0.14%) |
Feb 11, 2022 | 76.38 | 76.58 | 75.76 | 75.84 | 4,691,912 | -0.23(-0.30%) |
Feb 10, 2022 | 77.24 | 77.51 | 75.88 | 76.08 | 4,581,055 | -1.21(-1.57%) |
Feb 09, 2022 | 77.76 | 78.02 | 77.27 | 77.29 | 2,792,600 | +0.04(+0.06%) |
Feb 08, 2022 | 77.22 | 77.32 | 76.73 | 77.25 | 2,722,673 | -0.05(-0.07%) |
Feb 07, 2022 | 77.13 | 77.51 | 76.90 | 77.30 | 2,947,829 | +0.82(+1.08%) |
Feb 04, 2022 | 76.42 | 76.71 | 76.23 | 76.47 | 3,368,434 | -0.12(-0.16%) |
Feb 03, 2022 | 76.47 | 76.98 | 76.60 | 4,084,073 | +0.45(+0.59%) | |
Feb 02, 2022 | 75.38 | 76.24 | 74.71 | 76.15 | 4,926,603 | -2.01(-2.57%) |