Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.12 | 70.58 | 67.09 | 67.26 | 918,988 | -2.49(-3.57%) |
Apr 28, 2022 | 68.05 | 69.99 | 67.35 | 69.75 | 1,258,486 | +2.29(+3.39%) |
Apr 27, 2022 | 66.68 | 68.68 | 66.65 | 67.46 | 1,721,579 | +0.67(+1.00%) |
Apr 26, 2022 | 69.74 | 70.89 | 66.72 | 66.79 | 2,184,190 | -4.24(-5.97%) |
Apr 25, 2022 | 71.90 | 72.14 | 69.02 | 71.03 | 1,397,276 | -1.81(-2.49%) |
Apr 22, 2022 | 76.01 | 76.96 | 72.80 | 72.84 | 1,363,293 | -1.97(-2.63%) |
Apr 21, 2022 | 78.62 | 79.80 | 74.06 | 74.81 | 1,796,319 | -0.77(-1.02%) |
Apr 20, 2022 | 74.93 | 76.50 | 74.71 | 75.58 | 1,336,017 | +1.40(+1.88%) |
Apr 19, 2022 | 71.12 | 74.47 | 71.12 | 74.19 | 1,329,176 | +3.78(+5.37%) |
Apr 18, 2022 | 70.31 | 70.87 | 69.83 | 70.40 | 677,158 | +0.07(+0.11%) |
Apr 14, 2022 | 71.61 | 71.75 | 69.91 | 70.33 | 626,820 | -1.21(-1.69%) |
Apr 13, 2022 | 69.68 | 71.63 | 69.19 | 71.54 | 858,119 | +1.36(+1.94%) |
Apr 12, 2022 | 71.65 | 72.75 | 69.79 | 70.18 | 858,669 | -1.26(-1.76%) |
Apr 11, 2022 | 71.79 | 73.10 | 71.35 | 71.44 | 805,275 | -0.03(-0.04%) |
Apr 08, 2022 | 71.63 | 72.97 | 70.94 | 71.46 | 825,361 | +0.24(+0.34%) |
Apr 07, 2022 | 72.21 | 72.28 | 69.85 | 71.22 | 767,956 | -0.61(-0.85%) |
Apr 06, 2022 | 72.71 | 72.71 | 71.16 | 71.83 | 890,509 | -1.23(-1.68%) |
Apr 05, 2022 | 73.32 | 73.93 | 72.60 | 73.06 | 709,420 | -0.51(-0.69%) |
Apr 04, 2022 | 73.30 | 73.90 | 72.13 | 73.57 | 549,125 | +0.07(+0.09%) |
Apr 01, 2022 | 75.58 | 75.89 | 73.13 | 73.50 | 1,033,787 | -0.64(-0.86%) |
Mar 31, 2022 | 76.02 | 77.10 | 74.12 | 74.14 | 991,375 | -2.38(-3.11%) |
Mar 30, 2022 | 78.67 | 78.94 | 76.02 | 76.52 | 900,254 | -2.44(-3.09%) |
Mar 29, 2022 | 79.26 | 80.05 | 78.19 | 78.96 | 934,875 | +1.65(+2.14%) |
Mar 28, 2022 | 77.27 | 77.37 | 75.60 | 77.31 | 856,695 | -0.40(-0.52%) |
Mar 25, 2022 | 76.44 | 77.85 | 75.92 | 77.71 | 814,064 | +1.61(+2.12%) |
Mar 24, 2022 | 76.12 | 76.95 | 75.36 | 76.10 | 532,612 | +0.52(+0.68%) |
Mar 23, 2022 | 77.76 | 78.67 | 75.51 | 75.58 | 1,313,980 | -2.93(-3.73%) |
Mar 22, 2022 | 77.40 | 79.06 | 77.40 | 78.51 | 1,129,770 | +2.12(+2.78%) |
Mar 21, 2022 | 77.16 | 77.53 | 75.31 | 76.39 | 901,734 | -0.21(-0.27%) |
Mar 18, 2022 | 75.09 | 77.22 | 72.97 | 76.60 | 2,312,220 | +0.97(+1.28%) |
Mar 17, 2022 | 75.08 | 75.74 | 74.26 | 75.63 | 910,052 | -0.39(-0.52%) |
Mar 16, 2022 | 73.18 | 76.34 | 73.11 | 76.02 | 1,115,599 | +4.22(+5.88%) |
Mar 15, 2022 | 71.10 | 71.97 | 69.53 | 71.80 | 1,723,342 | +0.81(+1.14%) |
Mar 14, 2022 | 72.79 | 74.06 | 70.55 | 71.00 | 1,328,883 | -0.91(-1.27%) |
Mar 11, 2022 | 73.74 | 74.38 | 71.85 | 71.91 | 780,037 | -1.01(-1.39%) |
Mar 10, 2022 | 71.30 | 73.36 | 71.30 | 72.92 | 1,348,515 | +0.38(+0.52%) |
Mar 09, 2022 | 70.50 | 73.20 | 70.05 | 72.54 | 1,133,804 | +4.50(+6.62%) |
Mar 08, 2022 | 67.94 | 70.61 | 65.43 | 68.04 | 1,998,264 | +1.10(+1.64%) |
Mar 07, 2022 | 71.94 | 71.94 | 66.76 | 66.94 | 2,159,873 | -5.56(-7.67%) |
Mar 04, 2022 | 76.07 | 76.16 | 71.30 | 72.51 | 1,380,616 | -5.42(-6.96%) |
Mar 03, 2022 | 79.80 | 80.17 | 76.85 | 77.93 | 1,199,293 | -1.89(-2.36%) |
Mar 02, 2022 | 77.49 | 80.72 | 77.35 | 79.81 | 1,797,053 | +2.92(+3.79%) |
Mar 01, 2022 | 81.50 | 81.78 | 75.95 | 76.90 | 1,600,555 | -5.25(-6.40%) |
Feb 28, 2022 | 80.58 | 82.22 | 80.58 | 82.15 | 1,087,730 | -0.95(-1.14%) |
Feb 25, 2022 | 78.89 | 83.28 | 80.69 | 83.10 | 1,223,100 | +4.75(+6.06%) |
Feb 24, 2022 | 77.81 | 78.59 | 75.69 | 78.35 | 1,503,772 | -3.31(-4.06%) |
Feb 23, 2022 | 83.03 | 83.79 | 81.36 | 81.66 | 1,420,296 | -0.78(-0.94%) |
Feb 22, 2022 | 83.02 | 84.04 | 81.84 | 82.44 | 1,002,518 | -0.99(-1.19%) |
Feb 18, 2022 | 83.44 | 0 | -0.71(-0.85%) | |||
Feb 17, 2022 | 86.43 | 86.43 | 84.06 | 84.15 | 936,756 | -3.15(-3.61%) |
Feb 16, 2022 | 85.58 | 87.74 | 85.44 | 87.30 | 767,252 | +0.99(+1.14%) |
Feb 15, 2022 | 84.55 | 86.41 | 84.55 | 86.32 | 1,335,237 | +2.49(+2.97%) |
Feb 14, 2022 | 84.58 | 85.55 | 83.01 | 83.83 | 1,542,581 | -0.51(-0.60%) |
Feb 11, 2022 | 84.78 | 86.89 | 83.94 | 84.34 | 1,168,165 | -1.18(-1.38%) |
Feb 10, 2022 | 84.52 | 86.79 | 84.04 | 85.52 | 1,096,102 | +1.11(+1.31%) |
Feb 09, 2022 | 85.82 | 85.92 | 84.32 | 84.41 | 1,198,594 | -1.29(-1.50%) |
Feb 08, 2022 | 83.92 | 85.82 | 83.70 | 85.70 | 1,385,655 | +2.74(+3.30%) |
Feb 07, 2022 | 82.95 | 83.60 | 81.96 | 82.96 | 1,144,811 | +0.38(+0.45%) |
Feb 04, 2022 | 80.90 | 83.33 | 80.81 | 82.58 | 1,313,271 | +2.37(+2.96%) |
Feb 03, 2022 | 80.30 | 80.21 | 866,774 | -0.28(-0.35%) | ||
Feb 02, 2022 | 81.12 | 81.12 | 79.90 | 80.49 | 1,382,023 | -0.70(-0.86%) |