Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.39 | 74.49 | 72.14 | 72.51 | 1,196,687 | -1.69(-2.28%) |
Apr 28, 2022 | 73.48 | 74.38 | 71.62 | 74.20 | 1,538,452 | +0.48(+0.65%) |
Apr 27, 2022 | 74.04 | 75.27 | 72.66 | 73.72 | 1,415,439 | -0.63(-0.85%) |
Apr 26, 2022 | 73.47 | 75.59 | 73.00 | 74.35 | 1,917,067 | -2.31(-3.01%) |
Apr 25, 2022 | 72.26 | 77.51 | 71.87 | 76.66 | 2,821,316 | +3.55(+4.86%) |
Apr 22, 2022 | 82.67 | 83.02 | 72.76 | 73.11 | 5,714,062 | -13.56(-15.65%) |
Apr 21, 2022 | 88.08 | 91.83 | 83.81 | 86.67 | 2,472,144 | -2.34(-2.63%) |
Apr 20, 2022 | 84.89 | 89.72 | 84.61 | 89.01 | 2,429,966 | +4.68(+5.55%) |
Apr 19, 2022 | 84.37 | 86.84 | 83.62 | 84.33 | 1,279,180 | +0.18(+0.21%) |
Apr 18, 2022 | 84.09 | 84.98 | 83.40 | 84.15 | 751,884 | -0.85(-1.00%) |
Apr 14, 2022 | 84.35 | 86.25 | 84.12 | 85.00 | 750,796 | +1.04(+1.24%) |
Apr 13, 2022 | 85.64 | 86.60 | 83.56 | 83.96 | 720,902 | -0.80(-0.94%) |
Apr 12, 2022 | 83.99 | 85.83 | 83.26 | 84.76 | 1,590,095 | +1.65(+1.99%) |
Apr 11, 2022 | 84.00 | 84.91 | 82.77 | 83.11 | 861,919 | -1.02(-1.21%) |
Apr 08, 2022 | 82.08 | 85.34 | 81.22 | 84.13 | 1,399,024 | +1.69(+2.05%) |
Apr 07, 2022 | 81.50 | 83.28 | 81.36 | 82.44 | 1,043,347 | +1.50(+1.85%) |
Apr 06, 2022 | 79.31 | 81.34 | 77.81 | 80.94 | 1,396,021 | +0.92(+1.15%) |
Apr 05, 2022 | 82.56 | 82.76 | 79.37 | 80.02 | 1,558,718 | -2.65(-3.21%) |
Apr 04, 2022 | 86.63 | 86.68 | 82.00 | 82.67 | 1,738,070 | -4.08(-4.70%) |
Apr 01, 2022 | 86.71 | 87.19 | 85.74 | 86.75 | 1,210,840 | +0.79(+0.92%) |
Mar 31, 2022 | 86.50 | 87.84 | 85.03 | 85.96 | 889,840 | -1.03(-1.18%) |
Mar 30, 2022 | 90.31 | 90.31 | 85.85 | 86.99 | 1,393,693 | -3.74(-4.12%) |
Mar 29, 2022 | 92.12 | 92.65 | 90.01 | 90.73 | 1,015,651 | +0.19(+0.21%) |
Mar 28, 2022 | 89.24 | 90.88 | 88.15 | 90.54 | 903,217 | +1.10(+1.23%) |
Mar 25, 2022 | 88.80 | 89.49 | 86.79 | 89.44 | 673,057 | +0.66(+0.74%) |
Mar 24, 2022 | 87.35 | 88.96 | 86.33 | 88.78 | 644,208 | +1.76(+2.02%) |
Mar 23, 2022 | 87.11 | 87.61 | 85.47 | 87.02 | 547,053 | -0.64(-0.73%) |
Mar 22, 2022 | 87.54 | 88.57 | 86.40 | 87.66 | 1,212,268 | +0.13(+0.15%) |
Mar 21, 2022 | 87.52 | 89.13 | 86.46 | 87.53 | 741,464 | -0.15(-0.17%) |
Mar 18, 2022 | 88.55 | 89.04 | 87.02 | 87.68 | 1,655,154 | -1.15(-1.29%) |
Mar 17, 2022 | 87.43 | 89.16 | 86.64 | 88.83 | 1,026,404 | +1.18(+1.35%) |
Mar 16, 2022 | 88.38 | 89.99 | 84.79 | 87.65 | 1,374,080 | +0.16(+0.18%) |
Mar 15, 2022 | 86.80 | 88.10 | 85.78 | 87.49 | 1,326,171 | +1.22(+1.41%) |
Mar 14, 2022 | 89.25 | 89.82 | 85.36 | 86.27 | 1,337,760 | -2.77(-3.11%) |
Mar 11, 2022 | 88.72 | 91.19 | 88.59 | 89.04 | 800,304 | -0.72(-0.80%) |
Mar 10, 2022 | 87.87 | 90.65 | 87.12 | 89.76 | 667,827 | +0.14(+0.16%) |
Mar 09, 2022 | 88.93 | 91.76 | 88.25 | 89.62 | 1,221,947 | +3.15(+3.64%) |
Mar 08, 2022 | 87.23 | 89.19 | 85.28 | 86.47 | 1,058,330 | -0.66(-0.76%) |
Mar 07, 2022 | 90.71 | 90.71 | 85.94 | 87.13 | 1,333,255 | -4.00(-4.39%) |
Mar 04, 2022 | 89.24 | 91.23 | 87.59 | 91.13 | 1,311,295 | -0.07(-0.08%) |
Mar 03, 2022 | 90.89 | 91.89 | 88.90 | 91.20 | 1,323,491 | +1.31(+1.46%) |
Mar 02, 2022 | 88.00 | 90.97 | 87.95 | 89.89 | 1,230,114 | +1.78(+2.02%) |
Mar 01, 2022 | 85.77 | 89.90 | 85.77 | 88.11 | 2,272,239 | +2.12(+2.47%) |
Feb 28, 2022 | 83.03 | 86.31 | 83.03 | 85.99 | 1,160,572 | +0.28(+0.33%) |
Feb 25, 2022 | 81.36 | 85.95 | 81.36 | 85.71 | 995,246 | +4.51(+5.55%) |
Feb 24, 2022 | 76.00 | 81.40 | 76.00 | 81.20 | 1,032,460 | +2.08(+2.63%) |
Feb 23, 2022 | 80.63 | 81.35 | 78.64 | 79.12 | 1,035,132 | -0.53(-0.67%) |
Feb 22, 2022 | 79.99 | 81.75 | 78.60 | 79.65 | 1,128,289 | -0.86(-1.07%) |
Feb 18, 2022 | 80.51 | 0 | -3.59(-4.27%) | |||
Feb 17, 2022 | 86.50 | 86.76 | 84.04 | 84.10 | 697,109 | -3.30(-3.78%) |
Feb 16, 2022 | 83.62 | 88.03 | 82.92 | 87.40 | 1,151,711 | +3.46(+4.12%) |
Feb 15, 2022 | 82.17 | 84.03 | 81.77 | 83.94 | 964,394 | +2.91(+3.59%) |
Feb 14, 2022 | 82.11 | 83.93 | 80.89 | 81.03 | 874,178 | -0.65(-0.80%) |
Feb 11, 2022 | 85.06 | 86.51 | 80.98 | 81.68 | 1,332,834 | -3.31(-3.89%) |
Feb 10, 2022 | 82.38 | 88.19 | 81.14 | 84.99 | 3,272,295 | +2.77(+3.37%) |
Feb 09, 2022 | 77.33 | 82.97 | 76.94 | 82.22 | 2,896,241 | +8.15(+11.00%) |
Feb 08, 2022 | 69.88 | 74.82 | 67.57 | 74.07 | 3,603,455 | +4.07(+5.81%) |
Feb 07, 2022 | 72.91 | 72.91 | 69.54 | 70.00 | 1,838,344 | -2.84(-3.90%) |
Feb 04, 2022 | 74.04 | 74.76 | 70.82 | 72.84 | 998,546 | -2.36(-3.14%) |
Feb 03, 2022 | 75.35 | 75.20 | 622,054 | -1.23(-1.61%) | ||
Feb 02, 2022 | 74.34 | 76.95 | 73.37 | 76.43 | 899,917 | +1.79(+2.40%) |