Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.30 | 82.87 | 80.50 | 81.70 | 1,002,481 | -0.17(-0.20%) |
Apr 28, 2022 | 82.63 | 82.63 | 80.09 | 81.86 | 618,940 | -0.30(-0.36%) |
Apr 27, 2022 | 81.83 | 83.36 | 81.61 | 82.16 | 781,873 | +0.33(+0.41%) |
Apr 26, 2022 | 82.47 | 82.71 | 81.41 | 81.83 | 557,478 | -1.30(-1.56%) |
Apr 25, 2022 | 83.45 | 83.68 | 81.98 | 83.12 | 702,832 | -0.57(-0.68%) |
Apr 22, 2022 | 82.11 | 83.92 | 80.22 | 83.69 | 639,317 | +1.63(+1.99%) |
Apr 21, 2022 | 84.09 | 84.11 | 82.06 | 82.06 | 888,093 | -1.16(-1.39%) |
Apr 20, 2022 | 82.08 | 84.09 | 82.08 | 83.22 | 787,565 | +1.16(+1.41%) |
Apr 19, 2022 | 82.64 | 83.59 | 81.93 | 82.06 | 763,182 | +0.26(+0.32%) |
Apr 18, 2022 | 78.86 | 84.10 | 78.86 | 81.80 | 1,465,549 | +4.38(+5.65%) |
Apr 14, 2022 | 76.80 | 77.80 | 76.33 | 77.42 | 585,472 | +0.93(+1.21%) |
Apr 13, 2022 | 75.10 | 77.19 | 74.74 | 76.50 | 907,141 | +1.39(+1.85%) |
Apr 12, 2022 | 72.92 | 75.17 | 72.50 | 75.10 | 745,072 | +2.14(+2.94%) |
Apr 11, 2022 | 72.29 | 73.25 | 70.78 | 72.96 | 395,172 | +0.69(+0.95%) |
Apr 08, 2022 | 72.73 | 73.15 | 71.91 | 72.28 | 201,119 | -0.36(-0.50%) |
Apr 07, 2022 | 74.15 | 74.15 | 72.36 | 72.64 | 407,561 | -1.20(-1.62%) |
Apr 06, 2022 | 73.76 | 74.03 | 72.28 | 73.83 | 374,737 | +0.36(+0.49%) |
Apr 05, 2022 | 74.60 | 75.19 | 73.35 | 73.47 | 360,300 | -1.38(-1.85%) |
Apr 04, 2022 | 73.91 | 75.15 | 72.42 | 74.85 | 954,901 | +0.64(+0.86%) |
Apr 01, 2022 | 72.51 | 74.36 | 72.41 | 74.21 | 794,498 | +1.62(+2.24%) |
Mar 31, 2022 | 73.25 | 74.20 | 72.15 | 72.59 | 1,932,331 | -0.67(-0.91%) |
Mar 30, 2022 | 74.33 | 74.99 | 72.60 | 73.26 | 2,676,824 | +0.47(+0.65%) |
Mar 29, 2022 | 73.69 | 73.89 | 71.95 | 72.79 | 4,530,054 | -0.75(-1.02%) |
Mar 28, 2022 | 72.80 | 73.98 | 72.12 | 73.54 | 264,712 | +0.20(+0.28%) |
Mar 25, 2022 | 72.55 | 73.80 | 72.44 | 73.33 | 446,008 | +0.95(+1.32%) |
Mar 24, 2022 | 70.93 | 72.38 | 70.82 | 72.38 | 361,902 | +1.52(+2.15%) |
Mar 23, 2022 | 71.86 | 72.45 | 70.55 | 70.86 | 360,260 | +0.19(+0.28%) |
Mar 22, 2022 | 72.32 | 72.32 | 70.61 | 70.66 | 319,625 | -1.80(-2.48%) |
Mar 21, 2022 | 72.42 | 74.57 | 72.07 | 72.46 | 451,920 | -0.43(-0.59%) |
Mar 18, 2022 | 71.72 | 73.43 | 70.38 | 72.89 | 708,269 | +1.95(+2.74%) |
Mar 17, 2022 | 71.89 | 73.18 | 70.65 | 70.94 | 273,196 | -1.33(-1.83%) |
Mar 16, 2022 | 70.98 | 72.54 | 70.14 | 72.27 | 269,910 | +0.91(+1.27%) |
Mar 15, 2022 | 71.40 | 71.95 | 69.66 | 71.36 | 366,684 | -0.42(-0.58%) |
Mar 14, 2022 | 68.34 | 71.95 | 67.70 | 71.78 | 872,907 | +4.47(+6.64%) |
Mar 11, 2022 | 67.26 | 67.44 | 66.24 | 67.31 | 190,068 | +0.26(+0.39%) |
Mar 10, 2022 | 65.24 | 67.47 | 65.24 | 67.05 | 253,493 | +1.45(+2.21%) |
Mar 09, 2022 | 67.86 | 67.89 | 65.57 | 65.60 | 285,617 | -1.53(-2.28%) |
Mar 08, 2022 | 68.76 | 69.08 | 66.10 | 67.13 | 240,389 | -1.76(-2.56%) |
Mar 07, 2022 | 68.75 | 69.24 | 67.71 | 68.89 | 393,869 | +0.62(+0.91%) |
Mar 04, 2022 | 66.56 | 68.33 | 65.72 | 68.27 | 376,616 | +1.72(+2.58%) |
Mar 03, 2022 | 67.49 | 67.96 | 65.82 | 66.56 | 268,795 | -0.75(-1.12%) |
Mar 02, 2022 | 63.53 | 70.72 | 63.52 | 67.31 | 816,690 | +2.78(+4.31%) |
Mar 01, 2022 | 65.76 | 66.52 | 63.11 | 64.52 | 651,110 | -1.25(-1.90%) |
Feb 28, 2022 | 63.30 | 65.99 | 63.30 | 65.78 | 487,468 | +1.80(+2.81%) |
Feb 25, 2022 | 62.55 | 64.09 | 62.54 | 63.98 | 223,223 | +1.54(+2.47%) |
Feb 24, 2022 | 60.83 | 62.55 | 59.84 | 62.44 | 291,396 | +1.84(+3.03%) |
Feb 23, 2022 | 61.28 | 61.65 | 60.36 | 60.60 | 193,888 | -0.27(-0.44%) |
Feb 22, 2022 | 61.20 | 61.53 | 60.27 | 60.87 | 205,617 | -0.04(-0.06%) |
Feb 18, 2022 | 60.91 | 0 | -0.57(-0.92%) | |||
Feb 17, 2022 | 60.83 | 61.82 | 60.30 | 61.47 | 224,606 | +0.16(+0.26%) |
Feb 16, 2022 | 60.45 | 61.65 | 59.82 | 61.32 | 279,555 | +0.84(+1.40%) |
Feb 15, 2022 | 61.07 | 61.65 | 60.29 | 60.47 | 171,302 | -0.28(-0.46%) |
Feb 14, 2022 | 62.08 | 62.10 | 59.72 | 60.75 | 274,730 | -0.80(-1.30%) |
Feb 11, 2022 | 61.78 | 63.35 | 60.15 | 61.55 | 442,599 | +0.04(+0.06%) |
Feb 10, 2022 | 61.10 | 62.10 | 60.97 | 61.52 | 482,754 | -0.26(-0.42%) |
Feb 09, 2022 | 61.92 | 62.31 | 61.07 | 61.77 | 173,030 | +0.39(+0.63%) |
Feb 08, 2022 | 60.94 | 61.74 | 60.29 | 61.39 | 183,714 | +0.70(+1.15%) |
Feb 07, 2022 | 60.90 | 62.21 | 60.57 | 60.69 | 293,644 | -0.62(-1.00%) |
Feb 04, 2022 | 61.28 | 61.87 | 60.31 | 61.30 | 165,711 | -0.21(-0.34%) |
Feb 03, 2022 | 61.87 | 61.28 | 61.52 | 159,421 | -0.13(-0.21%) | |
Feb 02, 2022 | 62.12 | 62.34 | 61.51 | 61.65 | 199,780 | -0.97(-1.56%) |