Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.07 | 74.98 | 72.60 | 73.03 | 2,522,403 | +0.77(+1.07%) |
Apr 28, 2022 | 72.71 | 73.52 | 70.01 | 72.26 | 1,570,104 | +0.12(+0.17%) |
Apr 27, 2022 | 72.43 | 74.60 | 71.92 | 72.14 | 1,067,467 | +0.70(+0.98%) |
Apr 26, 2022 | 71.87 | 73.20 | 71.11 | 71.44 | 1,208,782 | -1.01(-1.39%) |
Apr 25, 2022 | 71.07 | 72.50 | 69.56 | 72.45 | 1,275,273 | +0.08(+0.11%) |
Apr 22, 2022 | 74.43 | 75.53 | 72.14 | 72.37 | 2,845,749 | -2.06(-2.77%) |
Apr 21, 2022 | 77.99 | 79.10 | 73.90 | 74.43 | 1,685,179 | -2.50(-3.25%) |
Apr 20, 2022 | 79.52 | 80.08 | 76.74 | 76.93 | 901,033 | -1.80(-2.29%) |
Apr 19, 2022 | 78.15 | 79.58 | 77.71 | 78.73 | 862,261 | +0.07(+0.09%) |
Apr 18, 2022 | 77.85 | 79.36 | 77.53 | 78.66 | 555,937 | +0.54(+0.69%) |
Apr 14, 2022 | 79.74 | 80.64 | 78.10 | 78.12 | 835,703 | -1.58(-1.98%) |
Apr 13, 2022 | 78.83 | 79.97 | 77.76 | 79.70 | 786,047 | +0.60(+0.76%) |
Apr 12, 2022 | 79.89 | 81.60 | 79.05 | 79.10 | 1,539,279 | +0.24(+0.30%) |
Apr 11, 2022 | 76.65 | 80.37 | 76.25 | 78.86 | 1,311,174 | +1.25(+1.61%) |
Apr 08, 2022 | 78.38 | 79.43 | 76.95 | 77.61 | 890,361 | -0.93(-1.18%) |
Apr 07, 2022 | 78.26 | 79.90 | 77.07 | 78.54 | 942,204 | +0.41(+0.52%) |
Apr 06, 2022 | 79.03 | 79.99 | 77.41 | 78.13 | 1,265,778 | -2.20(-2.74%) |
Apr 05, 2022 | 81.40 | 82.92 | 79.83 | 80.33 | 2,516,893 | -3.63(-4.32%) |
Apr 04, 2022 | 83.46 | 84.78 | 82.45 | 83.96 | 1,408,838 | -0.05(-0.06%) |
Apr 01, 2022 | 84.10 | 86.31 | 82.89 | 84.01 | 1,422,558 | +0.27(+0.32%) |
Mar 31, 2022 | 82.32 | 85.28 | 81.93 | 83.74 | 2,247,493 | +1.80(+2.20%) |
Mar 30, 2022 | 83.83 | 84.42 | 81.41 | 81.94 | 1,094,440 | -2.65(-3.13%) |
Mar 29, 2022 | 83.90 | 85.23 | 81.82 | 84.59 | 1,565,977 | +0.50(+0.59%) |
Mar 28, 2022 | 79.68 | 85.79 | 79.55 | 84.09 | 4,263,462 | +4.44(+5.57%) |
Mar 25, 2022 | 79.67 | 79.83 | 77.91 | 79.65 | 1,058,948 | +0.12(+0.15%) |
Mar 24, 2022 | 78.28 | 79.75 | 77.94 | 79.53 | 988,529 | +1.54(+1.97%) |
Mar 23, 2022 | 79.12 | 79.79 | 77.61 | 77.99 | 1,128,264 | -1.09(-1.38%) |
Mar 22, 2022 | 77.60 | 80.45 | 77.49 | 79.08 | 1,172,587 | +1.69(+2.18%) |
Mar 21, 2022 | 77.72 | 78.47 | 75.95 | 77.39 | 1,173,150 | -0.21(-0.27%) |
Mar 18, 2022 | 77.36 | 78.80 | 77.17 | 77.60 | 1,968,426 | -0.62(-0.79%) |
Mar 17, 2022 | 76.66 | 78.39 | 75.97 | 78.22 | 1,494,344 | +0.63(+0.81%) |
Mar 16, 2022 | 75.44 | 77.67 | 74.00 | 77.59 | 1,808,543 | +2.63(+3.51%) |
Mar 15, 2022 | 71.33 | 75.00 | 70.52 | 74.96 | 1,444,539 | +2.97(+4.13%) |
Mar 14, 2022 | 74.62 | 75.12 | 71.35 | 71.99 | 1,650,243 | -3.40(-4.51%) |
Mar 11, 2022 | 76.47 | 77.99 | 75.07 | 75.39 | 1,538,830 | -1.11(-1.45%) |
Mar 10, 2022 | 77.98 | 78.32 | 73.84 | 76.50 | 2,144,094 | -2.39(-3.03%) |
Mar 09, 2022 | 78.69 | 80.40 | 76.08 | 78.89 | 2,339,521 | -0.63(-0.79%) |
Mar 08, 2022 | 75.50 | 81.80 | 75.50 | 79.52 | 3,951,097 | +4.52(+6.03%) |
Mar 07, 2022 | 73.80 | 76.67 | 72.11 | 75.00 | 3,369,920 | +3.15(+4.38%) |
Mar 04, 2022 | 66.74 | 72.48 | 66.45 | 71.85 | 3,174,665 | +4.48(+6.65%) |
Mar 03, 2022 | 68.67 | 70.14 | 66.89 | 67.37 | 2,622,409 | -2.14(-3.08%) |
Mar 02, 2022 | 65.84 | 69.66 | 63.01 | 69.51 | 8,285,741 | -6.11(-8.08%) |
Mar 01, 2022 | 75.17 | 76.94 | 74.60 | 75.62 | 3,170,083 | +0.33(+0.44%) |
Feb 28, 2022 | 71.93 | 75.54 | 71.84 | 75.29 | 3,131,705 | +4.61(+6.52%) |
Feb 25, 2022 | 69.12 | 70.73 | 69.50 | 70.68 | 1,611,179 | +1.64(+2.38%) |
Feb 24, 2022 | 62.13 | 69.06 | 61.24 | 69.04 | 2,553,501 | +4.14(+6.38%) |
Feb 23, 2022 | 66.88 | 66.88 | 64.72 | 64.90 | 1,299,177 | -0.95(-1.44%) |
Feb 22, 2022 | 67.24 | 68.28 | 65.53 | 65.85 | 1,192,307 | -2.72(-3.97%) |
Feb 18, 2022 | 68.57 | 0 | -1.38(-1.97%) | |||
Feb 17, 2022 | 70.82 | 71.85 | 69.89 | 69.95 | 1,097,097 | -1.72(-2.40%) |
Feb 16, 2022 | 70.95 | 72.07 | 70.02 | 71.67 | 1,007,674 | -0.43(-0.60%) |
Feb 15, 2022 | 70.10 | 72.18 | 69.27 | 72.10 | 1,058,028 | +3.87(+5.67%) |
Feb 14, 2022 | 68.86 | 70.34 | 67.88 | 68.23 | 1,051,926 | -1.08(-1.56%) |
Feb 11, 2022 | 71.34 | 71.93 | 68.56 | 69.31 | 1,092,740 | -1.91(-2.68%) |
Feb 10, 2022 | 72.00 | 73.90 | 70.88 | 71.22 | 1,364,666 | -2.95(-3.98%) |
Feb 09, 2022 | 74.00 | 74.23 | 71.81 | 74.17 | 1,976,464 | +3.82(+5.43%) |
Feb 08, 2022 | 69.80 | 70.59 | 68.92 | 70.35 | 1,262,102 | +0.61(+0.87%) |
Feb 07, 2022 | 70.89 | 71.42 | 69.17 | 69.74 | 1,287,257 | -1.26(-1.77%) |
Feb 04, 2022 | 71.27 | 71.50 | 67.39 | 71.00 | 2,863,731 | -0.28(-0.39%) |
Feb 03, 2022 | 72.23 | 71.02 | 71.28 | 2,220,330 | -5.09(-6.66%) | |
Feb 02, 2022 | 78.37 | 78.48 | 75.90 | 76.37 | 1,172,637 | -1.33(-1.71%) |