Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.29 | 82.86 | 80.50 | 81.69 | 1,002,549 | -0.17(-0.20%) |
Apr 28, 2022 | 82.63 | 82.63 | 80.09 | 81.86 | 618,982 | -0.30(-0.36%) |
Apr 27, 2022 | 81.82 | 83.35 | 81.61 | 82.16 | 781,926 | +0.33(+0.41%) |
Apr 26, 2022 | 82.46 | 82.70 | 81.40 | 81.82 | 557,515 | -1.30(-1.56%) |
Apr 25, 2022 | 83.44 | 83.68 | 81.98 | 83.12 | 702,880 | -0.57(-0.68%) |
Apr 22, 2022 | 82.11 | 83.92 | 80.22 | 83.68 | 639,360 | +1.63(+1.99%) |
Apr 21, 2022 | 84.08 | 84.10 | 82.05 | 82.05 | 888,152 | -1.16(-1.39%) |
Apr 20, 2022 | 82.07 | 84.08 | 82.07 | 83.21 | 787,618 | +1.16(+1.41%) |
Apr 19, 2022 | 82.64 | 83.58 | 81.92 | 82.05 | 763,233 | +0.26(+0.32%) |
Apr 18, 2022 | 78.85 | 84.09 | 78.85 | 81.79 | 1,465,647 | +4.38(+5.65%) |
Apr 14, 2022 | 76.80 | 77.80 | 76.32 | 77.42 | 585,512 | +0.93(+1.21%) |
Apr 13, 2022 | 75.10 | 77.19 | 74.74 | 76.49 | 907,202 | +1.39(+1.85%) |
Apr 12, 2022 | 72.91 | 75.16 | 72.49 | 75.10 | 745,122 | +2.14(+2.94%) |
Apr 11, 2022 | 72.29 | 73.25 | 70.78 | 72.96 | 395,199 | +0.69(+0.95%) |
Apr 08, 2022 | 72.73 | 73.14 | 71.90 | 72.27 | 201,133 | -0.36(-0.50%) |
Apr 07, 2022 | 74.14 | 74.14 | 72.36 | 72.63 | 407,588 | -1.20(-1.62%) |
Apr 06, 2022 | 73.75 | 74.02 | 72.27 | 73.83 | 374,762 | +0.36(+0.49%) |
Apr 05, 2022 | 74.60 | 75.18 | 73.34 | 73.47 | 360,324 | -1.38(-1.85%) |
Apr 04, 2022 | 73.90 | 75.15 | 72.42 | 74.85 | 954,965 | +0.64(+0.86%) |
Apr 01, 2022 | 72.50 | 74.36 | 72.40 | 74.21 | 794,552 | +1.62(+2.24%) |
Mar 31, 2022 | 73.25 | 74.20 | 72.14 | 72.59 | 1,932,461 | -0.67(-0.91%) |
Mar 30, 2022 | 74.32 | 74.99 | 72.60 | 73.25 | 2,677,004 | +0.47(+0.65%) |
Mar 29, 2022 | 73.69 | 73.88 | 71.95 | 72.78 | 4,530,358 | -0.75(-1.02%) |
Mar 28, 2022 | 72.79 | 73.98 | 72.11 | 73.53 | 264,729 | +0.20(+0.28%) |
Mar 25, 2022 | 72.55 | 73.79 | 72.44 | 73.33 | 446,038 | +0.95(+1.32%) |
Mar 24, 2022 | 70.93 | 72.37 | 70.81 | 72.37 | 361,926 | +1.52(+2.15%) |
Mar 23, 2022 | 71.85 | 72.44 | 70.54 | 70.85 | 360,284 | +0.19(+0.28%) |
Mar 22, 2022 | 72.32 | 72.32 | 70.60 | 70.66 | 319,646 | -1.80(-2.48%) |
Mar 21, 2022 | 72.41 | 74.56 | 72.07 | 72.46 | 451,950 | -0.43(-0.59%) |
Mar 18, 2022 | 71.72 | 73.42 | 70.37 | 72.88 | 708,317 | +1.95(+2.74%) |
Mar 17, 2022 | 71.88 | 73.17 | 70.65 | 70.94 | 273,215 | -1.33(-1.83%) |
Mar 16, 2022 | 70.97 | 72.53 | 70.14 | 72.26 | 269,928 | +0.91(+1.27%) |
Mar 15, 2022 | 71.40 | 71.94 | 69.66 | 71.35 | 366,708 | -0.42(-0.58%) |
Mar 14, 2022 | 68.33 | 71.95 | 67.69 | 71.77 | 872,966 | +4.47(+6.64%) |
Mar 11, 2022 | 67.26 | 67.43 | 66.24 | 67.30 | 190,080 | +0.26(+0.39%) |
Mar 10, 2022 | 65.23 | 67.47 | 65.23 | 67.04 | 253,510 | +1.45(+2.21%) |
Mar 09, 2022 | 67.86 | 67.89 | 65.57 | 65.60 | 285,636 | -1.53(-2.28%) |
Mar 08, 2022 | 68.76 | 69.07 | 66.10 | 67.13 | 240,405 | -1.76(-2.56%) |
Mar 07, 2022 | 68.75 | 69.24 | 67.71 | 68.89 | 393,896 | +0.62(+0.91%) |
Mar 04, 2022 | 66.56 | 68.32 | 65.72 | 68.27 | 376,641 | +1.72(+2.58%) |
Mar 03, 2022 | 67.49 | 67.96 | 65.82 | 66.55 | 268,813 | -0.75(-1.12%) |
Mar 02, 2022 | 63.53 | 70.71 | 63.52 | 67.30 | 816,744 | +2.78(+4.31%) |
Mar 01, 2022 | 65.75 | 66.51 | 63.10 | 64.52 | 651,153 | -1.25(-1.90%) |
Feb 28, 2022 | 63.30 | 65.99 | 63.30 | 65.77 | 487,501 | +1.80(+2.81%) |
Feb 25, 2022 | 62.55 | 64.08 | 62.54 | 63.97 | 223,238 | +1.54(+2.47%) |
Feb 24, 2022 | 60.82 | 62.55 | 59.84 | 62.43 | 291,415 | +1.84(+3.03%) |
Feb 23, 2022 | 61.28 | 61.65 | 60.36 | 60.60 | 193,901 | -0.27(-0.44%) |
Feb 22, 2022 | 61.19 | 61.53 | 60.26 | 60.87 | 205,631 | -0.04(-0.06%) |
Feb 18, 2022 | 60.90 | 0 | -0.57(-0.92%) | |||
Feb 17, 2022 | 60.83 | 61.81 | 60.29 | 61.47 | 224,621 | +0.16(+0.26%) |
Feb 16, 2022 | 60.44 | 61.65 | 59.82 | 61.31 | 279,574 | +0.84(+1.40%) |
Feb 15, 2022 | 61.06 | 61.65 | 60.28 | 60.47 | 171,313 | -0.28(-0.46%) |
Feb 14, 2022 | 62.07 | 62.10 | 59.71 | 60.75 | 274,748 | -0.80(-1.30%) |
Feb 11, 2022 | 61.78 | 63.34 | 60.14 | 61.55 | 442,628 | +0.04(+0.06%) |
Feb 10, 2022 | 61.10 | 62.10 | 60.97 | 61.51 | 482,787 | -0.26(-0.42%) |
Feb 09, 2022 | 61.92 | 62.30 | 61.06 | 61.77 | 173,041 | +0.39(+0.63%) |
Feb 08, 2022 | 60.93 | 61.73 | 60.28 | 61.38 | 183,727 | +0.70(+1.15%) |
Feb 07, 2022 | 60.90 | 62.21 | 60.57 | 60.69 | 293,664 | -0.62(-1.00%) |
Feb 04, 2022 | 61.27 | 61.87 | 60.31 | 61.30 | 165,722 | -0.21(-0.34%) |
Feb 03, 2022 | 61.86 | 61.27 | 61.51 | 159,432 | -0.13(-0.21%) | |
Feb 02, 2022 | 62.12 | 62.34 | 61.51 | 61.64 | 199,794 | -0.97(-1.56%) |