Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.36 | 70.94 | 65.62 | 66.18 | 6,242,826 | -2.66(-3.86%) |
Apr 28, 2022 | 68.11 | 69.30 | 65.48 | 68.84 | 5,781,168 | +0.52(+0.76%) |
Apr 27, 2022 | 66.63 | 69.83 | 65.93 | 68.32 | 8,841,678 | +2.95(+4.51%) |
Apr 26, 2022 | 65.55 | 67.38 | 63.13 | 65.37 | 8,177,762 | -0.39(-0.59%) |
Apr 25, 2022 | 63.16 | 66.94 | 60.97 | 65.76 | 14,436,834 | +0.00(+0.00%) |
Apr 22, 2022 | 70.15 | 70.57 | 65.13 | 65.76 | 11,657,302 | -4.71(-6.69%) |
Apr 21, 2022 | 78.72 | 79.46 | 69.62 | 70.48 | 22,510,602 | -14.38(-16.94%) |
Apr 20, 2022 | 83.86 | 85.91 | 80.59 | 84.85 | 7,068,433 | +0.34(+0.40%) |
Apr 19, 2022 | 85.75 | 86.09 | 83.47 | 84.51 | 5,244,337 | -2.80(-3.21%) |
Apr 18, 2022 | 85.90 | 88.81 | 84.86 | 87.31 | 4,578,406 | +1.64(+1.91%) |
Apr 14, 2022 | 85.29 | 87.93 | 85.02 | 85.67 | 5,135,453 | +0.34(+0.40%) |
Apr 13, 2022 | 82.71 | 85.64 | 81.16 | 85.33 | 4,915,491 | +4.06(+5.00%) |
Apr 12, 2022 | 81.70 | 84.32 | 80.97 | 81.27 | 4,376,725 | +0.71(+0.88%) |
Apr 11, 2022 | 81.62 | 82.19 | 78.90 | 80.56 | 4,784,532 | -1.58(-1.93%) |
Apr 08, 2022 | 83.26 | 84.80 | 81.63 | 82.14 | 4,698,798 | -1.90(-2.26%) |
Apr 07, 2022 | 85.61 | 86.28 | 81.18 | 84.04 | 6,672,972 | -1.59(-1.86%) |
Apr 06, 2022 | 86.87 | 87.67 | 84.67 | 85.64 | 4,641,906 | +0.02(+0.02%) |
Apr 05, 2022 | 90.97 | 90.97 | 83.07 | 85.62 | 7,013,018 | -3.11(-3.51%) |
Apr 04, 2022 | 88.83 | 89.39 | 86.73 | 88.73 | 3,776,365 | +0.27(+0.31%) |
Apr 01, 2022 | 89.50 | 91.35 | 85.44 | 88.46 | 5,886,896 | +0.58(+0.66%) |
Mar 31, 2022 | 89.48 | 90.49 | 87.66 | 87.88 | 4,674,495 | -2.11(-2.34%) |
Mar 30, 2022 | 90.39 | 91.75 | 88.79 | 89.99 | 5,639,177 | +2.07(+2.35%) |
Mar 29, 2022 | 84.43 | 87.95 | 82.12 | 87.92 | 7,712,588 | -2.33(-2.58%) |
Mar 28, 2022 | 88.48 | 90.65 | 86.01 | 90.25 | 5,236,209 | +0.49(+0.54%) |
Mar 25, 2022 | 93.60 | 95.75 | 88.85 | 89.76 | 6,187,188 | -3.03(-3.26%) |
Mar 24, 2022 | 89.46 | 93.16 | 89.21 | 92.79 | 7,530,687 | +0.82(+0.89%) |
Mar 23, 2022 | 89.31 | 93.50 | 88.85 | 91.97 | 7,013,834 | +4.24(+4.83%) |
Mar 22, 2022 | 87.83 | 89.38 | 86.41 | 87.73 | 6,244,587 | -0.79(-0.89%) |
Mar 21, 2022 | 83.53 | 89.91 | 83.26 | 88.52 | 10,137,916 | +8.05(+10.01%) |
Mar 18, 2022 | 78.60 | 80.73 | 77.32 | 80.47 | 7,869,513 | +1.67(+2.12%) |
Mar 17, 2022 | 76.12 | 79.77 | 75.18 | 78.80 | 8,627,915 | +4.98(+6.74%) |
Mar 16, 2022 | 73.00 | 74.96 | 70.85 | 73.82 | 6,975,818 | +1.87(+2.60%) |
Mar 15, 2022 | 69.37 | 72.23 | 68.26 | 71.95 | 7,263,393 | +0.20(+0.29%) |
Mar 14, 2022 | 75.33 | 75.33 | 70.33 | 71.75 | 8,104,091 | -5.41(-7.01%) |
Mar 11, 2022 | 78.57 | 79.91 | 76.77 | 77.15 | 5,829,266 | -3.81(-4.70%) |
Mar 10, 2022 | 81.69 | 80.96 | 10,482,748 | +3.34(+4.30%) | ||
Mar 09, 2022 | 77.89 | 78.88 | 75.16 | 77.62 | 12,207,821 | -2.78(-3.46%) |
Mar 08, 2022 | 80.04 | 83.56 | 75.91 | 80.40 | 13,150,363 | -2.96(-3.55%) |
Mar 07, 2022 | 87.42 | 90.12 | 81.52 | 83.36 | 12,922,820 | -5.04(-5.70%) |
Mar 04, 2022 | 79.96 | 88.68 | 79.69 | 88.40 | 20,180,414 | +7.58(+9.37%) |
Mar 03, 2022 | 80.47 | 82.17 | 77.47 | 80.82 | 7,691,635 | +0.32(+0.40%) |
Mar 02, 2022 | 78.99 | 81.08 | 76.82 | 80.50 | 11,032,643 | +2.71(+3.48%) |
Mar 01, 2022 | 75.95 | 83.59 | 75.14 | 77.79 | 15,692,992 | +4.33(+5.89%) |
Feb 28, 2022 | 75.71 | 78.57 | 73.14 | 73.46 | 9,595,765 | -2.45(-3.22%) |
Feb 25, 2022 | 71.29 | 76.42 | 72.06 | 75.91 | 7,550,318 | +4.44(+6.21%) |
Feb 24, 2022 | 73.41 | 75.52 | 68.11 | 71.47 | 11,907,134 | -1.97(-2.68%) |
Feb 23, 2022 | 72.40 | 73.79 | 71.29 | 73.44 | 6,748,192 | +1.20(+1.66%) |
Feb 22, 2022 | 78.00 | 78.08 | 71.29 | 72.24 | 9,218,249 | -4.01(-5.26%) |
Feb 18, 2022 | 76.25 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.14 | 75.72 | 73.55 | 74.56 | 5,654,947 | -1.34(-1.76%) |
Feb 16, 2022 | 73.13 | 76.00 | 72.86 | 75.90 | 7,519,143 | +3.71(+5.13%) |
Feb 15, 2022 | 70.64 | 72.34 | 68.80 | 72.19 | 6,993,819 | +0.18(+0.24%) |
Feb 14, 2022 | 72.68 | 73.35 | 70.13 | 72.02 | 8,009,056 | +0.33(+0.46%) |
Feb 11, 2022 | 67.24 | 72.64 | 67.02 | 71.69 | 10,206,975 | +2.29(+3.30%) |
Feb 10, 2022 | 69.17 | 71.88 | 68.37 | 69.39 | 11,729,306 | -0.72(-1.03%) |
Feb 09, 2022 | 67.79 | 70.56 | 67.25 | 70.12 | 10,507,904 | +1.89(+2.77%) |
Feb 08, 2022 | 64.19 | 70.17 | 64.19 | 68.22 | 16,525,521 | +6.06(+9.76%) |
Feb 07, 2022 | 63.33 | 64.13 | 61.45 | 62.16 | 5,148,967 | -0.46(-0.73%) |
Feb 04, 2022 | 60.71 | 63.96 | 60.34 | 62.62 | 7,344,443 | +1.44(+2.36%) |
Feb 03, 2022 | 57.43 | 61.78 | 61.17 | 8,277,104 | +3.44(+5.96%) | |
Feb 02, 2022 | 56.74 | 58.10 | 55.82 | 57.73 | 5,749,606 | +1.01(+1.79%) |