Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.38 | 77.62 | 69.88 | 70.09 | 4,093,101 | -4.71(-6.30%) |
Apr 28, 2022 | 72.65 | 75.32 | 71.85 | 74.80 | 2,381,106 | +2.78(+3.87%) |
Apr 27, 2022 | 71.35 | 72.90 | 70.26 | 72.01 | 2,770,001 | +0.93(+1.31%) |
Apr 26, 2022 | 71.79 | 72.94 | 70.71 | 71.08 | 1,532,279 | -0.88(-1.22%) |
Apr 25, 2022 | 69.06 | 72.10 | 68.18 | 71.95 | 1,760,069 | +2.58(+3.71%) |
Apr 22, 2022 | 71.11 | 71.11 | 69.29 | 69.38 | 1,336,611 | -2.14(-3.00%) |
Apr 21, 2022 | 72.65 | 73.24 | 71.14 | 71.52 | 1,629,403 | +0.18(+0.25%) |
Apr 20, 2022 | 71.42 | 72.00 | 70.61 | 71.34 | 1,118,840 | +0.79(+1.12%) |
Apr 19, 2022 | 67.98 | 71.08 | 67.98 | 70.56 | 1,780,003 | +2.72(+4.02%) |
Apr 18, 2022 | 68.34 | 69.20 | 67.15 | 67.83 | 1,191,446 | -0.67(-0.98%) |
Apr 14, 2022 | 70.22 | 70.79 | 68.45 | 68.50 | 1,309,107 | -1.63(-2.33%) |
Apr 13, 2022 | 68.86 | 70.14 | 68.86 | 70.14 | 1,627,049 | +0.95(+1.38%) |
Apr 12, 2022 | 70.97 | 72.46 | 68.91 | 69.18 | 1,591,597 | -1.00(-1.43%) |
Apr 11, 2022 | 69.50 | 71.09 | 69.50 | 70.18 | 2,275,805 | -1.51(-2.11%) |
Apr 08, 2022 | 71.13 | 73.44 | 70.54 | 71.70 | 2,251,072 | +0.94(+1.33%) |
Apr 07, 2022 | 71.34 | 71.63 | 69.68 | 70.75 | 2,266,858 | -0.85(-1.18%) |
Apr 06, 2022 | 72.39 | 72.64 | 70.84 | 71.60 | 2,418,734 | -1.83(-2.49%) |
Apr 05, 2022 | 74.19 | 74.77 | 73.15 | 73.43 | 2,271,410 | -0.75(-1.01%) |
Apr 04, 2022 | 73.53 | 74.54 | 72.85 | 74.18 | 2,104,460 | +0.50(+0.68%) |
Apr 01, 2022 | 74.14 | 74.56 | 72.30 | 73.68 | 2,783,951 | +0.61(+0.83%) |
Mar 31, 2022 | 75.95 | 76.23 | 73.05 | 73.07 | 2,073,490 | -3.37(-4.41%) |
Mar 30, 2022 | 78.55 | 79.07 | 76.04 | 76.44 | 1,224,418 | -2.70(-3.41%) |
Mar 29, 2022 | 78.19 | 80.55 | 78.03 | 79.14 | 1,506,597 | +2.42(+3.15%) |
Mar 28, 2022 | 76.52 | 77.11 | 76.00 | 76.72 | 1,336,475 | +0.38(+0.50%) |
Mar 25, 2022 | 76.46 | 76.46 | 74.43 | 76.33 | 1,799,659 | +0.03(+0.04%) |
Mar 24, 2022 | 78.10 | 78.26 | 75.92 | 76.30 | 2,143,560 | -1.94(-2.48%) |
Mar 23, 2022 | 80.22 | 80.34 | 77.81 | 78.24 | 1,756,888 | -3.13(-3.84%) |
Mar 22, 2022 | 82.43 | 82.57 | 80.63 | 81.37 | 1,515,799 | -0.50(-0.61%) |
Mar 21, 2022 | 82.75 | 84.41 | 81.24 | 81.87 | 1,194,241 | -3.64(-4.26%) |
Mar 18, 2022 | 84.66 | 86.01 | 83.55 | 85.51 | 1,590,470 | +0.63(+0.74%) |
Mar 17, 2022 | 83.26 | 85.10 | 83.20 | 84.88 | 756,284 | +0.76(+0.90%) |
Mar 16, 2022 | 83.77 | 85.30 | 81.87 | 84.12 | 1,630,815 | +1.18(+1.42%) |
Mar 15, 2022 | 81.84 | 83.23 | 81.58 | 82.94 | 1,227,816 | +1.76(+2.17%) |
Mar 14, 2022 | 83.29 | 83.48 | 80.82 | 81.18 | 1,041,208 | -1.33(-1.61%) |
Mar 11, 2022 | 83.97 | 84.25 | 82.39 | 82.51 | 1,032,941 | -0.40(-0.49%) |
Mar 10, 2022 | 81.91 | 82.91 | 965,504 | -0.67(-0.80%) | ||
Mar 09, 2022 | 82.12 | 84.72 | 81.70 | 83.58 | 1,310,689 | +3.54(+4.42%) |
Mar 08, 2022 | 79.92 | 82.16 | 79.03 | 80.04 | 1,537,184 | +0.35(+0.44%) |
Mar 07, 2022 | 83.56 | 83.60 | 79.65 | 79.69 | 1,450,663 | -3.72(-4.46%) |
Mar 04, 2022 | 84.54 | 84.89 | 82.63 | 83.40 | 1,294,963 | -2.19(-2.56%) |
Mar 03, 2022 | 86.30 | 86.81 | 85.15 | 85.60 | 1,419,350 | +0.69(+0.81%) |
Mar 02, 2022 | 83.16 | 85.40 | 82.48 | 84.91 | 1,936,466 | +2.43(+2.95%) |
Mar 01, 2022 | 85.15 | 85.19 | 81.67 | 82.48 | 1,542,296 | -3.00(-3.51%) |
Feb 28, 2022 | 85.23 | 86.12 | 84.22 | 85.48 | 1,336,251 | -1.06(-1.23%) |
Feb 25, 2022 | 83.86 | 86.62 | 83.97 | 86.54 | 1,586,840 | +2.88(+3.45%) |
Feb 24, 2022 | 80.26 | 83.66 | 79.90 | 83.66 | 1,983,256 | +1.10(+1.33%) |
Feb 23, 2022 | 85.35 | 85.63 | 82.35 | 82.56 | 1,239,718 | -2.03(-2.40%) |
Feb 22, 2022 | 86.50 | 87.35 | 84.16 | 84.59 | 1,374,998 | -2.46(-2.83%) |
Feb 18, 2022 | 87.05 | 0 | -0.57(-0.65%) | |||
Feb 17, 2022 | 88.81 | 89.68 | 87.54 | 87.62 | 932,736 | -1.71(-1.91%) |
Feb 16, 2022 | 88.23 | 90.02 | 87.91 | 89.32 | 1,424,488 | +0.69(+0.77%) |
Feb 15, 2022 | 88.86 | 89.55 | 88.10 | 88.64 | 1,096,382 | +1.15(+1.31%) |
Feb 14, 2022 | 87.39 | 88.25 | 86.31 | 87.49 | 1,677,951 | +0.43(+0.50%) |
Feb 11, 2022 | 88.18 | 89.26 | 86.73 | 87.06 | 1,242,819 | -0.80(-0.91%) |
Feb 10, 2022 | 89.51 | 91.15 | 87.49 | 87.86 | 1,305,274 | -3.58(-3.91%) |
Feb 09, 2022 | 90.09 | 91.76 | 90.09 | 91.44 | 884,636 | +2.27(+2.55%) |
Feb 08, 2022 | 87.25 | 89.94 | 87.06 | 89.17 | 1,280,198 | +1.67(+1.90%) |
Feb 07, 2022 | 87.66 | 88.65 | 87.09 | 87.50 | 1,146,876 | -0.16(-0.18%) |
Feb 04, 2022 | 88.54 | 88.73 | 85.72 | 87.66 | 1,445,237 | -1.55(-1.74%) |
Feb 03, 2022 | 92.17 | 89.21 | 1,593,202 | -3.89(-4.18%) | ||
Feb 02, 2022 | 92.25 | 93.22 | 90.90 | 93.10 | 1,236,244 | +1.00(+1.09%) |