Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.99 | 82.38 | 79.99 | 80.29 | 460,793 | -0.36(-0.45%) |
Apr 28, 2022 | 80.07 | 80.99 | 78.35 | 80.65 | 281,039 | +1.53(+1.93%) |
Apr 27, 2022 | 77.95 | 79.96 | 77.72 | 79.12 | 264,980 | +1.32(+1.70%) |
Apr 26, 2022 | 79.33 | 80.39 | 77.26 | 77.81 | 448,459 | -2.39(-2.98%) |
Apr 25, 2022 | 79.47 | 80.42 | 77.89 | 80.20 | 724,405 | +0.70(+0.88%) |
Apr 22, 2022 | 79.31 | 79.73 | 78.57 | 79.49 | 198,517 | -0.09(-0.12%) |
Apr 21, 2022 | 81.78 | 81.82 | 79.14 | 79.59 | 232,961 | -1.11(-1.38%) |
Apr 20, 2022 | 80.87 | 81.36 | 80.38 | 80.70 | 97,173 | +0.32(+0.40%) |
Apr 19, 2022 | 78.17 | 80.59 | 78.17 | 80.38 | 116,355 | +2.26(+2.89%) |
Apr 18, 2022 | 78.21 | 79.17 | 77.63 | 78.12 | 144,301 | -0.12(-0.16%) |
Apr 14, 2022 | 79.78 | 80.67 | 77.94 | 78.24 | 168,889 | -1.03(-1.30%) |
Apr 13, 2022 | 78.53 | 79.54 | 78.46 | 79.28 | 168,365 | +1.40(+1.80%) |
Apr 12, 2022 | 78.87 | 79.82 | 77.73 | 77.87 | 269,352 | -0.54(-0.69%) |
Apr 11, 2022 | 79.20 | 79.87 | 78.36 | 78.41 | 239,784 | -0.88(-1.11%) |
Apr 08, 2022 | 80.44 | 80.44 | 79.09 | 79.30 | 187,098 | -0.95(-1.18%) |
Apr 07, 2022 | 79.96 | 80.46 | 78.55 | 80.24 | 207,239 | +0.26(+0.32%) |
Apr 06, 2022 | 79.71 | 80.05 | 78.28 | 79.99 | 203,921 | +0.02(+0.02%) |
Apr 05, 2022 | 81.55 | 81.61 | 79.87 | 79.97 | 197,535 | -1.38(-1.69%) |
Apr 04, 2022 | 81.43 | 82.07 | 80.53 | 81.35 | 170,950 | -0.01(-0.01%) |
Apr 01, 2022 | 80.38 | 81.44 | 79.70 | 81.36 | 325,265 | +1.68(+2.11%) |
Mar 31, 2022 | 80.71 | 81.19 | 79.55 | 79.68 | 184,173 | -0.67(-0.84%) |
Mar 30, 2022 | 82.25 | 82.33 | 79.59 | 80.35 | 204,400 | -1.64(-2.00%) |
Mar 29, 2022 | 78.94 | 82.22 | 78.94 | 81.99 | 322,750 | +3.45(+4.40%) |
Mar 28, 2022 | 77.61 | 78.57 | 76.54 | 78.54 | 201,611 | +1.66(+2.16%) |
Mar 25, 2022 | 76.90 | 77.44 | 76.51 | 76.88 | 199,339 | +0.33(+0.43%) |
Mar 24, 2022 | 75.79 | 76.67 | 75.49 | 76.54 | 113,871 | +1.06(+1.41%) |
Mar 23, 2022 | 75.90 | 76.10 | 75.01 | 75.48 | 186,417 | -1.08(-1.41%) |
Mar 22, 2022 | 76.85 | 77.32 | 76.35 | 76.56 | 146,495 | +0.26(+0.34%) |
Mar 21, 2022 | 76.54 | 77.21 | 75.61 | 76.31 | 112,622 | -0.66(-0.86%) |
Mar 18, 2022 | 76.00 | 77.13 | 75.10 | 76.97 | 401,856 | +1.04(+1.38%) |
Mar 17, 2022 | 75.38 | 76.52 | 74.83 | 75.93 | 155,263 | -0.09(-0.11%) |
Mar 16, 2022 | 74.53 | 76.48 | 74.47 | 76.01 | 260,834 | +2.21(+3.00%) |
Mar 15, 2022 | 72.89 | 73.81 | 72.09 | 73.80 | 133,121 | +1.42(+1.97%) |
Mar 14, 2022 | 72.03 | 73.16 | 71.76 | 72.38 | 149,015 | +0.90(+1.26%) |
Mar 11, 2022 | 72.66 | 73.14 | 71.42 | 71.48 | 290,262 | -1.13(-1.56%) |
Mar 10, 2022 | 72.50 | 71.64 | 72.60 | 134,452 | -1.07(-1.46%) | |
Mar 09, 2022 | 72.56 | 74.12 | 71.73 | 73.68 | 160,303 | +2.40(+3.37%) |
Mar 08, 2022 | 71.89 | 73.36 | 70.64 | 71.28 | 246,801 | -0.78(-1.08%) |
Mar 07, 2022 | 75.46 | 75.46 | 72.04 | 72.05 | 214,175 | -3.28(-4.36%) |
Mar 04, 2022 | 75.38 | 75.84 | 74.86 | 75.34 | 240,319 | -1.35(-1.76%) |
Mar 03, 2022 | 76.58 | 77.07 | 75.64 | 76.69 | 141,806 | +0.97(+1.28%) |
Mar 02, 2022 | 75.40 | 76.05 | 74.39 | 75.72 | 211,596 | +1.19(+1.59%) |
Mar 01, 2022 | 77.48 | 77.72 | 73.49 | 74.53 | 392,123 | -3.42(-4.38%) |
Feb 28, 2022 | 76.73 | 78.23 | 76.73 | 77.95 | 357,334 | +0.47(+0.61%) |
Feb 25, 2022 | 74.91 | 77.56 | 75.58 | 77.47 | 215,589 | +2.70(+3.62%) |
Feb 24, 2022 | 74.19 | 74.99 | 73.38 | 74.77 | 353,342 | -0.73(-0.97%) |
Feb 23, 2022 | 76.37 | 76.87 | 75.34 | 75.50 | 211,952 | -0.65(-0.85%) |
Feb 22, 2022 | 76.80 | 77.34 | 75.53 | 76.14 | 212,003 | -0.75(-0.98%) |
Feb 18, 2022 | 76.89 | 0 | -0.70(-0.91%) | |||
Feb 17, 2022 | 76.18 | 77.87 | 76.18 | 77.60 | 450,031 | +0.60(+0.78%) |
Feb 16, 2022 | 78.64 | 79.13 | 76.51 | 77.00 | 449,702 | -1.86(-2.36%) |
Feb 15, 2022 | 76.57 | 79.68 | 76.06 | 78.86 | 659,726 | +2.72(+3.58%) |
Feb 14, 2022 | 76.00 | 77.93 | 75.91 | 76.14 | 325,800 | -0.12(-0.16%) |
Feb 11, 2022 | 77.07 | 79.24 | 75.05 | 76.26 | 468,848 | -2.92(-3.69%) |
Feb 10, 2022 | 79.16 | 81.29 | 79.16 | 79.18 | 581,486 | -0.78(-0.97%) |
Feb 09, 2022 | 79.35 | 80.23 | 78.71 | 79.96 | 420,599 | +1.21(+1.53%) |
Feb 08, 2022 | 78.05 | 79.62 | 78.05 | 78.75 | 327,560 | +0.70(+0.90%) |
Feb 07, 2022 | 77.18 | 78.63 | 76.49 | 78.05 | 323,678 | +0.82(+1.06%) |
Feb 04, 2022 | 77.67 | 78.53 | 76.59 | 77.24 | 740,254 | -0.74(-0.95%) |
Feb 03, 2022 | 78.94 | 77.26 | 77.98 | 433,059 | -1.41(-1.78%) | |
Feb 02, 2022 | 80.35 | 81.17 | 78.96 | 79.39 | 629,422 | -0.28(-0.36%) |