Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.59 | 78.35 | 75.90 | 76.41 | 190,780 | -1.50(-1.93%) |
Apr 28, 2022 | 77.02 | 78.25 | 76.64 | 77.91 | 119,948 | +1.17(+1.53%) |
Apr 27, 2022 | 76.12 | 78.20 | 75.60 | 76.73 | 195,640 | +0.45(+0.59%) |
Apr 26, 2022 | 76.61 | 79.04 | 76.05 | 76.28 | 220,009 | -1.13(-1.47%) |
Apr 25, 2022 | 77.32 | 77.55 | 74.26 | 77.41 | 197,175 | +0.15(+0.20%) |
Apr 22, 2022 | 78.68 | 79.04 | 77.18 | 77.26 | 188,746 | -1.95(-2.46%) |
Apr 21, 2022 | 79.08 | 80.91 | 78.69 | 79.21 | 148,500 | +0.23(+0.29%) |
Apr 20, 2022 | 79.92 | 80.20 | 78.75 | 78.98 | 126,498 | -0.40(-0.51%) |
Apr 19, 2022 | 77.60 | 80.38 | 76.33 | 79.39 | 196,977 | +3.28(+4.31%) |
Apr 18, 2022 | 78.89 | 79.16 | 75.50 | 76.11 | 99,219 | -2.63(-3.33%) |
Apr 14, 2022 | 78.20 | 79.00 | 77.58 | 78.73 | 113,328 | +0.51(+0.66%) |
Apr 13, 2022 | 79.47 | 79.93 | 78.18 | 78.22 | 117,339 | -1.01(-1.28%) |
Apr 12, 2022 | 81.36 | 81.36 | 78.69 | 79.23 | 175,875 | -0.88(-1.09%) |
Apr 11, 2022 | 84.29 | 84.86 | 79.86 | 80.11 | 237,350 | -4.38(-5.18%) |
Apr 08, 2022 | 79.07 | 84.92 | 78.12 | 84.48 | 301,679 | +7.40(+9.61%) |
Apr 07, 2022 | 76.58 | 77.39 | 75.58 | 77.08 | 184,963 | +0.91(+1.20%) |
Apr 06, 2022 | 75.01 | 76.50 | 74.27 | 76.16 | 107,675 | +0.98(+1.30%) |
Apr 05, 2022 | 76.64 | 77.16 | 74.97 | 75.18 | 114,164 | -1.37(-1.78%) |
Apr 04, 2022 | 76.38 | 77.43 | 75.43 | 76.55 | 207,959 | +0.56(+0.73%) |
Apr 01, 2022 | 76.16 | 76.43 | 75.49 | 75.99 | 119,784 | +0.14(+0.19%) |
Mar 31, 2022 | 76.45 | 77.08 | 75.76 | 75.85 | 104,338 | -0.31(-0.40%) |
Mar 30, 2022 | 76.81 | 77.73 | 75.61 | 76.16 | 76,796 | -0.62(-0.80%) |
Mar 29, 2022 | 76.04 | 77.38 | 76.04 | 76.77 | 137,891 | +0.56(+0.73%) |
Mar 28, 2022 | 76.32 | 76.37 | 75.37 | 76.21 | 68,666 | -0.19(-0.25%) |
Mar 25, 2022 | 75.61 | 77.00 | 75.61 | 76.41 | 55,577 | +0.64(+0.85%) |
Mar 24, 2022 | 74.76 | 76.16 | 74.12 | 75.76 | 68,013 | +1.00(+1.34%) |
Mar 23, 2022 | 75.30 | 75.70 | 74.54 | 74.76 | 67,436 | -0.97(-1.28%) |
Mar 22, 2022 | 75.28 | 76.02 | 75.15 | 75.73 | 76,922 | +0.51(+0.68%) |
Mar 21, 2022 | 75.24 | 76.49 | 74.39 | 75.22 | 75,596 | +0.33(+0.44%) |
Mar 18, 2022 | 76.08 | 76.23 | 74.73 | 74.90 | 305,023 | -0.90(-1.19%) |
Mar 17, 2022 | 74.75 | 75.96 | 74.75 | 75.80 | 70,303 | +0.63(+0.84%) |
Mar 16, 2022 | 74.65 | 77.36 | 74.00 | 75.16 | 111,555 | +0.93(+1.26%) |
Mar 15, 2022 | 73.30 | 74.49 | 72.56 | 74.23 | 111,872 | +1.36(+1.86%) |
Mar 14, 2022 | 72.27 | 73.28 | 71.71 | 72.88 | 124,579 | +0.66(+0.92%) |
Mar 11, 2022 | 73.20 | 73.94 | 71.83 | 72.21 | 88,547 | -0.83(-1.13%) |
Mar 10, 2022 | 71.58 | 73.31 | 71.04 | 73.04 | 92,798 | +0.68(+0.94%) |
Mar 09, 2022 | 72.13 | 73.06 | 71.53 | 72.36 | 63,150 | +1.24(+1.74%) |
Mar 08, 2022 | 72.80 | 73.02 | 70.93 | 71.12 | 81,533 | -1.70(-2.34%) |
Mar 07, 2022 | 75.06 | 75.37 | 72.35 | 72.82 | 177,157 | -2.06(-2.75%) |
Mar 04, 2022 | 71.69 | 75.58 | 71.31 | 74.88 | 108,262 | +2.81(+3.90%) |
Mar 03, 2022 | 72.60 | 72.83 | 71.65 | 72.07 | 76,502 | -0.38(-0.52%) |
Mar 02, 2022 | 69.43 | 72.50 | 69.43 | 72.44 | 122,641 | +3.19(+4.61%) |
Mar 01, 2022 | 70.05 | 70.58 | 68.58 | 69.25 | 132,638 | -0.68(-0.98%) |
Feb 28, 2022 | 69.73 | 71.07 | 69.22 | 69.93 | 118,509 | -0.33(-0.47%) |
Feb 25, 2022 | 69.65 | 70.74 | 69.68 | 70.26 | 86,130 | +0.49(+0.70%) |
Feb 24, 2022 | 66.36 | 70.09 | 66.36 | 69.77 | 107,366 | +2.69(+4.01%) |
Feb 23, 2022 | 67.96 | 68.42 | 66.91 | 67.08 | 77,400 | -0.78(-1.15%) |
Feb 22, 2022 | 68.75 | 69.11 | 67.19 | 67.86 | 100,528 | -0.79(-1.15%) |
Feb 18, 2022 | 68.64 | 0 | +0.40(+0.59%) | |||
Feb 17, 2022 | 67.95 | 68.55 | 66.94 | 68.24 | 71,616 | -0.43(-0.63%) |
Feb 16, 2022 | 68.03 | 68.77 | 67.46 | 68.67 | 53,121 | +0.38(+0.55%) |
Feb 15, 2022 | 68.14 | 69.22 | 67.92 | 68.30 | 84,674 | +0.38(+0.55%) |
Feb 14, 2022 | 67.49 | 68.27 | 66.97 | 67.92 | 126,957 | +0.64(+0.96%) |
Feb 11, 2022 | 66.94 | 67.90 | 66.37 | 67.28 | 90,403 | +0.33(+0.50%) |
Feb 10, 2022 | 66.65 | 68.34 | 66.65 | 66.94 | 108,420 | -0.66(-0.98%) |
Feb 09, 2022 | 67.51 | 67.92 | 67.08 | 67.60 | 61,010 | +0.14(+0.21%) |
Feb 08, 2022 | 65.74 | 67.72 | 65.71 | 67.46 | 62,124 | +1.69(+2.57%) |
Feb 07, 2022 | 65.58 | 66.47 | 65.14 | 65.77 | 79,981 | +0.45(+0.69%) |
Feb 04, 2022 | 65.57 | 65.60 | 63.82 | 65.32 | 86,919 | -0.22(-0.34%) |
Feb 03, 2022 | 66.60 | 65.29 | 65.54 | 86,898 | -1.30(-1.94%) | |
Feb 02, 2022 | 67.62 | 68.22 | 66.51 | 66.84 | 116,105 | -0.84(-1.24%) |