Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.56 | 75.90 | 72.03 | 72.80 | 251,298 | -2.45(-3.26%) |
Apr 28, 2022 | 72.62 | 76.06 | 69.52 | 75.25 | 233,378 | +3.39(+4.71%) |
Apr 27, 2022 | 72.71 | 72.98 | 71.16 | 71.87 | 268,730 | -0.59(-0.81%) |
Apr 26, 2022 | 74.77 | 75.84 | 72.08 | 72.45 | 436,921 | -2.50(-3.34%) |
Apr 25, 2022 | 72.50 | 75.97 | 69.93 | 74.95 | 453,219 | -0.50(-0.66%) |
Apr 22, 2022 | 80.16 | 80.34 | 74.78 | 75.45 | 529,805 | -4.69(-5.86%) |
Apr 21, 2022 | 84.49 | 85.05 | 80.01 | 80.15 | 350,907 | -3.19(-3.83%) |
Apr 20, 2022 | 83.70 | 84.11 | 82.24 | 83.34 | 272,827 | +0.78(+0.94%) |
Apr 19, 2022 | 84.05 | 84.54 | 82.42 | 82.56 | 190,622 | -1.98(-2.35%) |
Apr 18, 2022 | 84.23 | 85.06 | 82.76 | 84.54 | 260,950 | +1.42(+1.70%) |
Apr 14, 2022 | 83.21 | 84.16 | 82.19 | 83.13 | 285,337 | -0.12(-0.14%) |
Apr 13, 2022 | 82.74 | 84.10 | 81.18 | 83.25 | 288,153 | +1.82(+2.24%) |
Apr 12, 2022 | 81.03 | 83.39 | 80.72 | 81.42 | 404,902 | +1.81(+2.28%) |
Apr 11, 2022 | 78.53 | 80.48 | 76.86 | 79.61 | 423,617 | -0.44(-0.55%) |
Apr 08, 2022 | 78.91 | 80.72 | 78.32 | 80.05 | 417,903 | +1.56(+1.99%) |
Apr 07, 2022 | 77.90 | 79.98 | 76.66 | 78.48 | 639,663 | +1.45(+1.89%) |
Apr 06, 2022 | 78.13 | 79.37 | 76.41 | 77.03 | 683,472 | -1.11(-1.42%) |
Apr 05, 2022 | 81.07 | 81.71 | 77.79 | 78.13 | 744,220 | -2.54(-3.15%) |
Apr 04, 2022 | 82.21 | 83.42 | 80.34 | 80.67 | 590,930 | -0.88(-1.08%) |
Apr 01, 2022 | 81.10 | 82.82 | 79.88 | 81.55 | 642,574 | +0.32(+0.39%) |
Mar 31, 2022 | 80.61 | 83.52 | 80.10 | 81.23 | 519,504 | -0.85(-1.03%) |
Mar 30, 2022 | 82.62 | 84.08 | 81.60 | 82.08 | 485,207 | +0.47(+0.57%) |
Mar 29, 2022 | 79.09 | 81.73 | 78.74 | 81.61 | 439,900 | +0.44(+0.54%) |
Mar 28, 2022 | 84.44 | 85.02 | 80.39 | 81.17 | 534,862 | -5.59(-6.44%) |
Mar 25, 2022 | 82.15 | 86.76 | 81.98 | 86.76 | 668,378 | +3.20(+3.83%) |
Mar 24, 2022 | 83.23 | 83.70 | 82.14 | 83.57 | 289,359 | +0.33(+0.40%) |
Mar 23, 2022 | 84.00 | 84.20 | 82.09 | 83.24 | 301,326 | +0.66(+0.80%) |
Mar 22, 2022 | 83.74 | 84.13 | 82.40 | 82.58 | 384,180 | -1.46(-1.73%) |
Mar 21, 2022 | 84.23 | 85.31 | 82.60 | 84.03 | 543,304 | +1.16(+1.39%) |
Mar 18, 2022 | 82.72 | 83.47 | 81.43 | 82.88 | 1,230,439 | -0.28(-0.34%) |
Mar 17, 2022 | 81.84 | 83.88 | 80.98 | 83.16 | 779,783 | +3.30(+4.13%) |
Mar 16, 2022 | 79.16 | 81.50 | 78.06 | 79.86 | 730,890 | +0.70(+0.88%) |
Mar 15, 2022 | 74.14 | 79.66 | 73.59 | 79.16 | 906,035 | +1.21(+1.55%) |
Mar 14, 2022 | 78.85 | 79.00 | 75.49 | 77.95 | 870,356 | -2.03(-2.54%) |
Mar 11, 2022 | 82.27 | 83.79 | 79.97 | 79.99 | 444,620 | -3.81(-4.54%) |
Mar 10, 2022 | 83.31 | 84.95 | 82.19 | 83.79 | 711,164 | +1.68(+2.05%) |
Mar 09, 2022 | 81.51 | 84.38 | 78.24 | 82.11 | 848,204 | -1.07(-1.28%) |
Mar 08, 2022 | 87.64 | 88.41 | 81.88 | 83.18 | 1,335,689 | -1.49(-1.77%) |
Mar 07, 2022 | 84.62 | 90.58 | 83.08 | 84.67 | 2,023,596 | +1.52(+1.83%) |
Mar 04, 2022 | 79.28 | 83.22 | 79.28 | 83.15 | 591,852 | +4.46(+5.67%) |
Mar 03, 2022 | 79.34 | 79.72 | 77.31 | 78.68 | 648,968 | -0.85(-1.07%) |
Mar 02, 2022 | 79.67 | 81.29 | 76.55 | 79.53 | 701,900 | +1.64(+2.11%) |
Mar 01, 2022 | 74.51 | 77.94 | 74.10 | 77.88 | 1,006,921 | +4.29(+5.82%) |
Feb 28, 2022 | 70.27 | 73.68 | 69.96 | 73.60 | 822,592 | +4.17(+6.00%) |
Feb 25, 2022 | 68.37 | 69.86 | 67.95 | 69.43 | 434,202 | +1.55(+2.29%) |
Feb 24, 2022 | 67.92 | 68.45 | 63.88 | 67.88 | 1,132,227 | +4.30(+6.76%) |
Feb 23, 2022 | 64.45 | 65.52 | 62.79 | 63.58 | 643,489 | +0.17(+0.27%) |
Feb 22, 2022 | 66.40 | 66.75 | 62.03 | 63.41 | 619,641 | -0.83(-1.29%) |
Feb 18, 2022 | 64.24 | 0 | -1.95(-2.95%) | |||
Feb 17, 2022 | 65.90 | 68.79 | 65.79 | 66.19 | 493,301 | -0.35(-0.52%) |
Feb 16, 2022 | 68.99 | 70.29 | 66.22 | 66.54 | 570,789 | -1.93(-2.81%) |
Feb 15, 2022 | 67.83 | 69.30 | 66.83 | 68.47 | 420,282 | -1.39(-1.99%) |
Feb 14, 2022 | 71.49 | 71.65 | 68.74 | 69.86 | 707,895 | -1.67(-2.33%) |
Feb 11, 2022 | 70.30 | 71.97 | 69.50 | 71.53 | 409,868 | +2.15(+3.11%) |
Feb 10, 2022 | 68.31 | 73.08 | 68.01 | 69.37 | 633,531 | -0.08(-0.11%) |
Feb 09, 2022 | 68.54 | 69.78 | 65.68 | 69.45 | 767,221 | +1.03(+1.51%) |
Feb 08, 2022 | 76.03 | 76.26 | 67.60 | 68.42 | 1,777,017 | -7.78(-10.21%) |
Feb 07, 2022 | 77.01 | 77.45 | 75.56 | 76.20 | 319,528 | -1.68(-2.15%) |
Feb 04, 2022 | 75.78 | 79.40 | 75.36 | 77.88 | 604,717 | +2.98(+3.98%) |
Feb 03, 2022 | 76.00 | 73.89 | 74.90 | 366,106 | -2.53(-3.27%) | |
Feb 02, 2022 | 77.64 | 78.44 | 75.07 | 77.44 | 321,828 | -0.18(-0.23%) |