Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.23 | 74.69 | 71.41 | 71.78 | 1,368,074 | -2.14(-2.89%) |
Apr 28, 2022 | 73.67 | 74.93 | 71.49 | 73.92 | 1,552,806 | +0.40(+0.55%) |
Apr 27, 2022 | 73.83 | 74.15 | 71.48 | 73.51 | 1,431,872 | +0.79(+1.08%) |
Apr 26, 2022 | 73.54 | 75.19 | 72.35 | 72.73 | 2,266,574 | -0.82(-1.12%) |
Apr 25, 2022 | 73.64 | 74.60 | 71.08 | 73.55 | 2,769,282 | -2.18(-2.88%) |
Apr 22, 2022 | 79.37 | 80.00 | 74.69 | 75.73 | 1,831,346 | -4.03(-5.06%) |
Apr 21, 2022 | 81.29 | 81.57 | 78.21 | 79.76 | 2,195,917 | -1.52(-1.87%) |
Apr 20, 2022 | 80.65 | 81.53 | 79.99 | 81.29 | 1,432,897 | +1.08(+1.34%) |
Apr 19, 2022 | 82.06 | 82.43 | 79.19 | 80.21 | 2,230,246 | -2.86(-3.44%) |
Apr 18, 2022 | 83.47 | 85.43 | 82.80 | 83.07 | 2,369,316 | +0.49(+0.59%) |
Apr 14, 2022 | 82.12 | 83.39 | 81.20 | 82.58 | 1,591,870 | +0.67(+0.81%) |
Apr 13, 2022 | 80.82 | 82.35 | 80.52 | 81.92 | 1,410,298 | +2.10(+2.63%) |
Apr 12, 2022 | 81.45 | 82.56 | 79.66 | 79.82 | 1,683,616 | -0.35(-0.44%) |
Apr 11, 2022 | 80.52 | 81.17 | 79.28 | 80.17 | 1,556,991 | -0.50(-0.62%) |
Apr 08, 2022 | 79.75 | 81.30 | 79.48 | 80.66 | 2,183,148 | +1.37(+1.72%) |
Apr 07, 2022 | 80.21 | 81.15 | 76.45 | 79.30 | 1,845,837 | +0.51(+0.64%) |
Apr 06, 2022 | 77.72 | 80.31 | 76.65 | 78.79 | 2,631,606 | +1.19(+1.53%) |
Apr 05, 2022 | 78.98 | 79.82 | 77.28 | 77.60 | 1,493,536 | -0.27(-0.35%) |
Apr 04, 2022 | 80.31 | 80.34 | 76.51 | 77.87 | 1,536,113 | -0.89(-1.13%) |
Apr 01, 2022 | 77.08 | 79.43 | 76.86 | 78.77 | 2,048,270 | +2.63(+3.45%) |
Mar 31, 2022 | 76.95 | 79.40 | 75.88 | 76.14 | 2,056,507 | -0.97(-1.26%) |
Mar 30, 2022 | 77.07 | 78.95 | 76.56 | 77.11 | 2,237,521 | +1.14(+1.50%) |
Mar 29, 2022 | 73.90 | 76.15 | 72.80 | 75.97 | 1,702,753 | -1.00(-1.30%) |
Mar 28, 2022 | 76.31 | 78.87 | 75.94 | 76.97 | 1,916,908 | -1.20(-1.53%) |
Mar 25, 2022 | 75.33 | 79.27 | 75.14 | 78.17 | 3,497,260 | +2.03(+2.67%) |
Mar 24, 2022 | 73.97 | 76.39 | 73.51 | 76.14 | 2,694,990 | +2.59(+3.52%) |
Mar 23, 2022 | 71.13 | 74.37 | 70.50 | 73.55 | 2,012,778 | +3.09(+4.38%) |
Mar 22, 2022 | 70.94 | 71.12 | 68.53 | 70.46 | 1,573,415 | -0.48(-0.68%) |
Mar 21, 2022 | 70.36 | 71.69 | 69.31 | 70.94 | 2,012,807 | +2.23(+3.25%) |
Mar 18, 2022 | 68.45 | 69.14 | 67.83 | 68.71 | 3,350,117 | -0.44(-0.63%) |
Mar 17, 2022 | 69.30 | 69.66 | 68.32 | 69.15 | 2,533,422 | +1.75(+2.60%) |
Mar 16, 2022 | 66.33 | 68.04 | 66.28 | 67.40 | 2,107,894 | +1.36(+2.05%) |
Mar 15, 2022 | 64.33 | 66.81 | 64.12 | 66.04 | 1,879,224 | -0.70(-1.05%) |
Mar 14, 2022 | 69.16 | 69.18 | 65.45 | 66.74 | 1,898,932 | -3.75(-5.33%) |
Mar 11, 2022 | 70.02 | 72.05 | 69.22 | 70.50 | 1,507,069 | -0.27(-0.38%) |
Mar 10, 2022 | 71.19 | 71.65 | 70.37 | 70.77 | 1,748,393 | -0.02(-0.02%) |
Mar 09, 2022 | 69.48 | 72.17 | 68.38 | 70.78 | 2,375,823 | -1.38(-1.92%) |
Mar 08, 2022 | 76.14 | 76.93 | 71.91 | 72.17 | 3,343,687 | -3.00(-3.99%) |
Mar 07, 2022 | 75.10 | 77.67 | 72.80 | 75.17 | 3,513,187 | +0.78(+1.05%) |
Mar 04, 2022 | 68.55 | 74.57 | 68.55 | 74.39 | 3,501,452 | +5.68(+8.26%) |
Mar 03, 2022 | 67.36 | 69.06 | 66.82 | 68.71 | 1,820,688 | +0.78(+1.15%) |
Mar 02, 2022 | 68.47 | 68.87 | 66.86 | 67.93 | 1,983,634 | +0.09(+0.13%) |
Mar 01, 2022 | 66.37 | 67.92 | 65.65 | 67.85 | 1,892,971 | +1.73(+2.61%) |
Feb 28, 2022 | 64.24 | 66.41 | 63.82 | 66.12 | 2,435,004 | +1.86(+2.89%) |
Feb 25, 2022 | 61.10 | 64.93 | 61.07 | 64.26 | 3,364,378 | +3.57(+5.88%) |
Feb 24, 2022 | 60.73 | 62.98 | 56.92 | 60.69 | 4,836,148 | +2.06(+3.52%) |
Feb 23, 2022 | 57.47 | 59.67 | 57.31 | 58.63 | 3,387,952 | +1.84(+3.24%) |
Feb 22, 2022 | 57.73 | 58.02 | 55.47 | 56.79 | 2,330,190 | +0.49(+0.87%) |
Feb 18, 2022 | 56.30 | 0 | -0.89(-1.56%) | |||
Feb 17, 2022 | 56.91 | 58.48 | 56.47 | 57.19 | 916,800 | +0.21(+0.38%) |
Feb 16, 2022 | 58.72 | 59.61 | 56.43 | 56.98 | 1,243,437 | -1.46(-2.49%) |
Feb 15, 2022 | 57.01 | 58.72 | 56.72 | 58.43 | 971,610 | +0.43(+0.74%) |
Feb 14, 2022 | 59.17 | 59.90 | 57.47 | 58.00 | 863,340 | -1.18(-2.00%) |
Feb 11, 2022 | 57.63 | 59.57 | 57.14 | 59.19 | 2,119,207 | +3.02(+5.38%) |
Feb 10, 2022 | 55.64 | 57.47 | 55.64 | 56.16 | 1,640,028 | -0.05(-0.09%) |
Feb 09, 2022 | 56.08 | 56.65 | 55.59 | 56.22 | 1,783,434 | -0.03(-0.06%) |
Feb 08, 2022 | 56.92 | 57.47 | 55.21 | 56.25 | 2,046,396 | -0.92(-1.60%) |
Feb 07, 2022 | 56.67 | 57.79 | 56.37 | 57.17 | 1,648,740 | -0.16(-0.28%) |
Feb 04, 2022 | 58.20 | 59.15 | 57.08 | 57.33 | 1,403,126 | -0.61(-1.05%) |
Feb 03, 2022 | 58.71 | 57.42 | 57.94 | 1,542,012 | -1.55(-2.60%) | |
Feb 02, 2022 | 59.91 | 61.01 | 58.10 | 59.49 | 3,063,509 | +0.88(+1.50%) |