Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.57 | 67.16 | 63.82 | 63.99 | 8,058,700 | -2.69(-4.04%) |
Apr 28, 2022 | 66.69 | 67.17 | 65.17 | 66.68 | 6,718,005 | +0.52(+0.79%) |
Apr 27, 2022 | 66.57 | 67.86 | 66.13 | 66.16 | 7,243,484 | +0.04(+0.06%) |
Apr 26, 2022 | 67.30 | 68.11 | 66.10 | 66.13 | 8,977,025 | -1.71(-2.52%) |
Apr 25, 2022 | 67.16 | 68.24 | 66.13 | 67.83 | 10,201,192 | -0.01(-0.01%) |
Apr 22, 2022 | 70.72 | 70.93 | 67.78 | 67.84 | 12,381,728 | -2.85(-4.03%) |
Apr 21, 2022 | 74.88 | 75.48 | 68.29 | 70.69 | 18,945,956 | -3.07(-4.16%) |
Apr 20, 2022 | 74.83 | 75.38 | 73.66 | 73.76 | 8,987,886 | -0.43(-0.59%) |
Apr 19, 2022 | 72.40 | 74.94 | 72.35 | 74.19 | 15,921,943 | +1.89(+2.62%) |
Apr 18, 2022 | 73.61 | 74.29 | 70.33 | 72.30 | 24,898,406 | -7.53(-9.44%) |
Apr 14, 2022 | 81.04 | 82.57 | 79.55 | 79.83 | 11,985,319 | -1.04(-1.29%) |
Apr 13, 2022 | 77.26 | 81.08 | 76.88 | 80.88 | 9,932,054 | +3.63(+4.70%) |
Apr 12, 2022 | 78.81 | 79.84 | 76.78 | 77.25 | 7,873,363 | -1.46(-1.85%) |
Apr 11, 2022 | 78.74 | 80.53 | 78.27 | 78.71 | 5,837,635 | -0.11(-0.13%) |
Apr 08, 2022 | 77.86 | 79.38 | 77.31 | 78.81 | 6,859,341 | +1.60(+2.07%) |
Apr 07, 2022 | 77.60 | 77.85 | 75.83 | 77.21 | 8,441,502 | -0.81(-1.04%) |
Apr 06, 2022 | 78.34 | 79.58 | 77.79 | 78.02 | 7,341,167 | -0.96(-1.21%) |
Apr 05, 2022 | 79.38 | 81.43 | 78.78 | 78.98 | 9,239,353 | -0.42(-0.53%) |
Apr 04, 2022 | 80.15 | 81.05 | 79.20 | 79.40 | 10,211,395 | -1.20(-1.48%) |
Apr 01, 2022 | 82.36 | 82.52 | 79.81 | 80.60 | 11,027,474 | -0.74(-0.91%) |
Mar 31, 2022 | 85.33 | 85.67 | 81.22 | 81.34 | 13,259,343 | -4.29(-5.01%) |
Mar 30, 2022 | 88.20 | 88.31 | 85.27 | 85.63 | 7,751,381 | -2.37(-2.70%) |
Mar 29, 2022 | 89.79 | 89.88 | 87.82 | 88.01 | 6,294,363 | -0.56(-0.63%) |
Mar 28, 2022 | 88.23 | 88.61 | 87.45 | 88.57 | 4,379,766 | +0.42(+0.48%) |
Mar 25, 2022 | 86.82 | 88.25 | 86.09 | 88.14 | 7,147,087 | +0.41(+0.47%) |
Mar 24, 2022 | 87.42 | 88.29 | 86.72 | 87.73 | 6,389,223 | +1.14(+1.31%) |
Mar 23, 2022 | 88.02 | 88.79 | 86.59 | 86.59 | 6,384,194 | -2.36(-2.66%) |
Mar 22, 2022 | 87.08 | 89.72 | 87.08 | 88.95 | 8,704,742 | +3.08(+3.58%) |
Mar 21, 2022 | 86.88 | 87.15 | 85.13 | 85.87 | 5,993,131 | -0.96(-1.10%) |
Mar 18, 2022 | 86.82 | 87.57 | 86.28 | 86.83 | 13,478,113 | +0.21(+0.24%) |
Mar 17, 2022 | 84.63 | 86.66 | 83.70 | 86.62 | 6,933,868 | +0.81(+0.94%) |
Mar 16, 2022 | 81.96 | 85.85 | 81.59 | 85.81 | 10,793,058 | +5.57(+6.94%) |
Mar 15, 2022 | 81.15 | 81.41 | 79.40 | 80.24 | 6,017,364 | -0.09(-0.11%) |
Mar 14, 2022 | 79.40 | 81.83 | 78.95 | 80.33 | 9,875,064 | +2.91(+3.76%) |
Mar 11, 2022 | 78.44 | 78.77 | 77.34 | 77.41 | 6,551,873 | +0.57(+0.74%) |
Mar 10, 2022 | 75.38 | 77.02 | 74.97 | 76.84 | 5,214,666 | +0.25(+0.33%) |
Mar 09, 2022 | 76.39 | 77.34 | 75.41 | 76.59 | 6,093,796 | +3.57(+4.89%) |
Mar 08, 2022 | 74.43 | 75.71 | 72.00 | 73.02 | 7,490,159 | -0.65(-0.88%) |
Mar 07, 2022 | 75.63 | 76.49 | 73.54 | 73.67 | 8,239,768 | -2.77(-3.62%) |
Mar 04, 2022 | 75.73 | 76.80 | 74.92 | 76.44 | 6,925,361 | -1.43(-1.83%) |
Mar 03, 2022 | 79.11 | 79.39 | 77.22 | 77.87 | 6,781,418 | -1.06(-1.34%) |
Mar 02, 2022 | 76.22 | 79.63 | 76.04 | 78.93 | 10,827,770 | +3.81(+5.07%) |
Mar 01, 2022 | 80.23 | 80.67 | 73.81 | 75.12 | 14,998,725 | -6.37(-7.81%) |
Feb 28, 2022 | 80.09 | 82.48 | 79.73 | 81.48 | 9,744,691 | -1.24(-1.50%) |
Feb 25, 2022 | 79.52 | 83.42 | 81.27 | 82.73 | 9,461,481 | +3.36(+4.23%) |
Feb 24, 2022 | 76.38 | 79.68 | 74.79 | 79.37 | 11,077,881 | -0.27(-0.34%) |
Feb 23, 2022 | 82.36 | 83.47 | 79.28 | 79.64 | 8,093,775 | -1.95(-2.39%) |
Feb 22, 2022 | 82.27 | 83.26 | 81.16 | 81.59 | 7,256,020 | -1.00(-1.21%) |
Feb 18, 2022 | 82.59 | 0 | -0.40(-0.48%) | |||
Feb 17, 2022 | 84.90 | 85.23 | 82.89 | 82.99 | 8,144,994 | -3.19(-3.71%) |
Feb 16, 2022 | 85.44 | 86.67 | 85.13 | 86.18 | 5,116,409 | -0.30(-0.35%) |
Feb 15, 2022 | 86.01 | 87.23 | 85.77 | 86.48 | 6,275,697 | +1.83(+2.17%) |
Feb 14, 2022 | 86.08 | 86.22 | 83.19 | 84.65 | 10,091,242 | -1.32(-1.54%) |
Feb 11, 2022 | 88.98 | 89.38 | 85.39 | 85.97 | 12,977,565 | -3.61(-4.03%) |
Feb 10, 2022 | 90.35 | 92.15 | 89.25 | 89.58 | 9,676,573 | -1.42(-1.56%) |
Feb 09, 2022 | 92.08 | 92.65 | 90.72 | 91.00 | 5,759,444 | -0.42(-0.46%) |
Feb 08, 2022 | 90.27 | 91.72 | 90.20 | 91.42 | 8,405,990 | +1.75(+1.95%) |
Feb 07, 2022 | 89.11 | 90.34 | 88.47 | 89.67 | 5,590,594 | +1.19(+1.35%) |
Feb 04, 2022 | 85.63 | 89.60 | 85.63 | 88.47 | 9,309,419 | +2.90(+3.39%) |
Feb 03, 2022 | 86.97 | 85.44 | 85.58 | 7,317,191 | -1.42(-1.63%) | |
Feb 02, 2022 | 86.60 | 87.32 | 85.01 | 86.99 | 6,763,662 | +0.29(+0.33%) |