Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.79 | 80.00 | 69.76 | 73.88 | 2,086,117 | -7.12(-8.79%) |
Apr 28, 2022 | 79.80 | 81.29 | 78.08 | 81.00 | 686,063 | +2.44(+3.11%) |
Apr 27, 2022 | 81.18 | 82.00 | 77.50 | 78.56 | 900,034 | -3.07(-3.77%) |
Apr 26, 2022 | 83.68 | 84.63 | 81.39 | 81.63 | 910,593 | -3.01(-3.55%) |
Apr 25, 2022 | 79.59 | 86.03 | 79.30 | 84.64 | 3,449,949 | +9.63(+12.84%) |
Apr 22, 2022 | 74.75 | 76.75 | 73.98 | 75.00 | 887,947 | +0.40(+0.53%) |
Apr 21, 2022 | 75.06 | 76.09 | 73.11 | 74.61 | 663,945 | +0.51(+0.68%) |
Apr 20, 2022 | 74.45 | 77.34 | 72.87 | 74.10 | 724,432 | -0.29(-0.39%) |
Apr 19, 2022 | 76.38 | 77.84 | 74.15 | 74.39 | 850,567 | -1.72(-2.26%) |
Apr 18, 2022 | 73.90 | 76.63 | 73.90 | 76.11 | 591,514 | +1.89(+2.54%) |
Apr 14, 2022 | 74.92 | 75.89 | 72.52 | 74.23 | 698,926 | -0.43(-0.57%) |
Apr 13, 2022 | 73.33 | 77.30 | 73.31 | 74.65 | 1,065,949 | +2.41(+3.34%) |
Apr 12, 2022 | 69.50 | 75.46 | 68.50 | 72.24 | 1,619,470 | +3.89(+5.69%) |
Apr 11, 2022 | 69.07 | 69.85 | 66.74 | 68.35 | 982,146 | -1.69(-2.42%) |
Apr 08, 2022 | 69.99 | 70.83 | 66.06 | 70.04 | 1,113,791 | +0.40(+0.57%) |
Apr 07, 2022 | 68.11 | 70.05 | 67.98 | 69.64 | 964,351 | +2.07(+3.07%) |
Apr 06, 2022 | 66.65 | 68.64 | 66.01 | 67.57 | 687,045 | -0.16(-0.23%) |
Apr 05, 2022 | 66.46 | 68.84 | 65.14 | 67.73 | 953,418 | +0.98(+1.47%) |
Apr 04, 2022 | 63.82 | 66.98 | 63.82 | 66.74 | 486,778 | +2.61(+4.07%) |
Apr 01, 2022 | 65.20 | 66.10 | 63.27 | 64.14 | 535,854 | -0.88(-1.35%) |
Mar 31, 2022 | 67.62 | 67.82 | 64.95 | 65.01 | 319,249 | -2.19(-3.26%) |
Mar 30, 2022 | 69.30 | 70.72 | 67.16 | 67.20 | 357,058 | -2.04(-2.95%) |
Mar 29, 2022 | 70.77 | 71.80 | 68.62 | 69.24 | 573,022 | -0.18(-0.27%) |
Mar 28, 2022 | 67.69 | 71.25 | 67.56 | 69.43 | 642,668 | +1.97(+2.91%) |
Mar 25, 2022 | 68.37 | 68.37 | 66.74 | 67.46 | 316,091 | -0.82(-1.20%) |
Mar 24, 2022 | 67.89 | 68.54 | 66.26 | 68.28 | 415,738 | +1.37(+2.05%) |
Mar 23, 2022 | 68.11 | 68.88 | 66.71 | 66.91 | 441,765 | -2.99(-4.27%) |
Mar 22, 2022 | 68.84 | 71.45 | 68.84 | 69.90 | 338,719 | +1.85(+2.72%) |
Mar 21, 2022 | 69.02 | 69.41 | 67.19 | 68.05 | 428,592 | -0.87(-1.26%) |
Mar 18, 2022 | 67.84 | 69.72 | 65.92 | 68.91 | 510,553 | +2.14(+3.21%) |
Mar 17, 2022 | 66.70 | 67.35 | 64.92 | 66.77 | 909,413 | -0.66(-0.98%) |
Mar 16, 2022 | 66.08 | 68.30 | 65.53 | 67.43 | 532,913 | +2.64(+4.07%) |
Mar 15, 2022 | 63.20 | 64.80 | 62.79 | 64.80 | 446,429 | +1.63(+2.59%) |
Mar 14, 2022 | 66.36 | 66.89 | 62.67 | 63.16 | 517,364 | -3.38(-5.07%) |
Mar 11, 2022 | 68.44 | 69.41 | 66.51 | 66.54 | 353,407 | -1.60(-2.34%) |
Mar 10, 2022 | 68.51 | 69.06 | 67.28 | 68.14 | 240,088 | -0.66(-0.96%) |
Mar 09, 2022 | 69.48 | 69.76 | 68.51 | 68.80 | 259,533 | +0.56(+0.83%) |
Mar 08, 2022 | 66.66 | 69.20 | 66.38 | 68.23 | 452,406 | +1.83(+2.75%) |
Mar 07, 2022 | 67.48 | 68.51 | 66.18 | 66.40 | 481,608 | -1.12(-1.66%) |
Mar 04, 2022 | 69.00 | 69.14 | 65.74 | 67.52 | 698,431 | -1.79(-2.58%) |
Mar 03, 2022 | 71.43 | 71.47 | 68.79 | 69.31 | 259,564 | -1.59(-2.24%) |
Mar 02, 2022 | 69.27 | 71.42 | 69.27 | 70.90 | 456,765 | +1.71(+2.48%) |
Mar 01, 2022 | 70.68 | 70.74 | 68.47 | 69.19 | 350,265 | -1.39(-1.97%) |
Feb 28, 2022 | 71.43 | 72.05 | 69.57 | 70.58 | 279,028 | -1.35(-1.88%) |
Feb 25, 2022 | 71.66 | 72.08 | 70.10 | 71.93 | 278,425 | +0.78(+1.09%) |
Feb 24, 2022 | 68.67 | 71.41 | 67.33 | 71.15 | 584,691 | -0.41(-0.57%) |
Feb 23, 2022 | 74.16 | 74.96 | 71.31 | 71.56 | 558,007 | -1.69(-2.31%) |
Feb 22, 2022 | 73.46 | 75.68 | 72.31 | 73.25 | 462,102 | -0.54(-0.73%) |
Feb 18, 2022 | 73.79 | 0 | -1.24(-1.65%) | |||
Feb 17, 2022 | 76.77 | 77.49 | 74.89 | 75.02 | 231,084 | -1.83(-2.38%) |
Feb 16, 2022 | 74.74 | 77.31 | 74.74 | 76.85 | 344,492 | +1.40(+1.86%) |
Feb 15, 2022 | 74.29 | 75.67 | 73.90 | 75.45 | 378,348 | +2.54(+3.48%) |
Feb 14, 2022 | 73.46 | 75.66 | 72.51 | 72.91 | 400,546 | -0.54(-0.73%) |
Feb 11, 2022 | 77.83 | 78.56 | 72.70 | 73.45 | 718,931 | -4.06(-5.23%) |
Feb 10, 2022 | 79.55 | 80.25 | 77.35 | 77.50 | 845,031 | -3.34(-4.13%) |
Feb 09, 2022 | 80.02 | 81.38 | 79.29 | 80.84 | 536,709 | +2.18(+2.77%) |
Feb 08, 2022 | 75.69 | 78.76 | 75.69 | 78.67 | 458,107 | +2.66(+3.50%) |
Feb 07, 2022 | 76.02 | 76.96 | 75.86 | 76.01 | 390,436 | +0.47(+0.63%) |
Feb 04, 2022 | 74.08 | 76.14 | 73.65 | 75.53 | 359,555 | +0.84(+1.13%) |
Feb 03, 2022 | 77.11 | 74.68 | 74.69 | 285,664 | -3.20(-4.11%) | |
Feb 02, 2022 | 79.33 | 80.36 | 76.95 | 77.89 | 516,167 | +0.85(+1.10%) |