Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.05 | 76.30 | 72.21 | 72.39 | 1,214,031 | -0.72(-0.98%) |
Apr 28, 2022 | 72.35 | 73.95 | 70.23 | 73.10 | 1,182,326 | +1.75(+2.46%) |
Apr 27, 2022 | 71.18 | 72.36 | 70.00 | 71.35 | 893,149 | +0.05(+0.07%) |
Apr 26, 2022 | 73.81 | 74.51 | 71.28 | 71.30 | 1,047,347 | -3.64(-4.85%) |
Apr 25, 2022 | 72.17 | 75.21 | 71.18 | 74.94 | 926,257 | +2.06(+2.82%) |
Apr 22, 2022 | 73.89 | 73.99 | 72.71 | 72.88 | 788,227 | -1.69(-2.27%) |
Apr 21, 2022 | 77.07 | 77.55 | 74.01 | 74.58 | 867,121 | -1.39(-1.83%) |
Apr 20, 2022 | 75.79 | 76.81 | 75.11 | 75.97 | 913,726 | +0.94(+1.25%) |
Apr 19, 2022 | 72.05 | 75.37 | 71.94 | 75.03 | 928,783 | +2.82(+3.91%) |
Apr 18, 2022 | 72.09 | 72.80 | 71.26 | 72.20 | 495,992 | -0.28(-0.38%) |
Apr 14, 2022 | 73.27 | 74.22 | 72.46 | 72.48 | 756,901 | -0.54(-0.73%) |
Apr 13, 2022 | 71.51 | 73.13 | 71.31 | 73.02 | 557,749 | +1.26(+1.76%) |
Apr 12, 2022 | 72.54 | 74.85 | 71.73 | 71.75 | 666,591 | +0.33(+0.46%) |
Apr 11, 2022 | 71.74 | 74.24 | 71.22 | 71.43 | 896,839 | -0.88(-1.22%) |
Apr 08, 2022 | 71.63 | 73.35 | 71.16 | 72.31 | 857,788 | +0.71(+0.99%) |
Apr 07, 2022 | 70.24 | 71.75 | 69.65 | 71.60 | 1,593,930 | +1.18(+1.67%) |
Apr 06, 2022 | 71.18 | 71.73 | 69.61 | 70.42 | 1,875,418 | -1.71(-2.38%) |
Apr 05, 2022 | 76.09 | 76.97 | 71.91 | 72.14 | 2,197,823 | -4.93(-6.40%) |
Apr 04, 2022 | 77.27 | 78.02 | 76.38 | 77.07 | 1,103,518 | +0.21(+0.27%) |
Apr 01, 2022 | 78.12 | 78.35 | 76.21 | 76.86 | 1,144,422 | -0.58(-0.75%) |
Mar 31, 2022 | 80.93 | 80.93 | 77.20 | 77.44 | 987,508 | -3.39(-4.19%) |
Mar 30, 2022 | 84.01 | 84.44 | 80.73 | 80.83 | 598,904 | -3.55(-4.21%) |
Mar 29, 2022 | 82.37 | 84.75 | 82.10 | 84.38 | 1,024,521 | +3.42(+4.22%) |
Mar 28, 2022 | 79.88 | 81.00 | 78.47 | 80.96 | 714,390 | +1.14(+1.43%) |
Mar 25, 2022 | 78.98 | 80.34 | 78.22 | 79.82 | 1,254,932 | +0.89(+1.13%) |
Mar 24, 2022 | 81.27 | 81.47 | 78.52 | 78.93 | 1,790,958 | -1.85(-2.29%) |
Mar 23, 2022 | 85.46 | 85.79 | 80.48 | 80.78 | 1,354,245 | -6.48(-7.43%) |
Mar 22, 2022 | 88.12 | 89.27 | 85.82 | 87.26 | 1,008,973 | +0.29(+0.33%) |
Mar 21, 2022 | 88.90 | 90.57 | 86.16 | 86.98 | 987,498 | -2.30(-2.57%) |
Mar 18, 2022 | 85.64 | 89.32 | 84.56 | 89.27 | 4,501,971 | +3.09(+3.59%) |
Mar 17, 2022 | 85.76 | 86.29 | 84.17 | 86.18 | 676,702 | -0.35(-0.41%) |
Mar 16, 2022 | 85.40 | 87.52 | 83.94 | 86.54 | 1,252,076 | +2.28(+2.70%) |
Mar 15, 2022 | 82.85 | 84.29 | 81.99 | 84.26 | 910,606 | +2.21(+2.70%) |
Mar 14, 2022 | 84.85 | 85.89 | 81.70 | 82.05 | 1,842,329 | -3.80(-4.43%) |
Mar 11, 2022 | 88.20 | 88.54 | 85.62 | 85.85 | 684,765 | -1.62(-1.85%) |
Mar 10, 2022 | 87.35 | 88.31 | 85.46 | 87.46 | 779,131 | -1.68(-1.88%) |
Mar 09, 2022 | 85.58 | 89.39 | 84.67 | 89.14 | 1,015,431 | +5.97(+7.18%) |
Mar 08, 2022 | 81.10 | 85.65 | 80.68 | 83.17 | 1,410,976 | +2.47(+3.06%) |
Mar 07, 2022 | 85.79 | 86.63 | 79.60 | 80.70 | 1,783,659 | -5.84(-6.75%) |
Mar 04, 2022 | 91.32 | 92.07 | 86.00 | 86.54 | 751,400 | -6.40(-6.88%) |
Mar 03, 2022 | 93.61 | 94.14 | 91.53 | 92.93 | 558,222 | +0.10(+0.10%) |
Mar 02, 2022 | 90.81 | 94.05 | 90.17 | 92.83 | 735,442 | +2.80(+3.10%) |
Mar 01, 2022 | 91.19 | 91.86 | 89.04 | 90.04 | 810,442 | -1.41(-1.54%) |
Feb 28, 2022 | 87.75 | 91.49 | 87.75 | 91.45 | 466,391 | +1.87(+2.08%) |
Feb 25, 2022 | 87.37 | 90.18 | 86.08 | 89.58 | 648,900 | +2.14(+2.45%) |
Feb 24, 2022 | 85.46 | 87.75 | 84.55 | 87.44 | 1,073,054 | -0.66(-0.75%) |
Feb 23, 2022 | 90.72 | 91.00 | 87.60 | 88.10 | 823,201 | -2.47(-2.73%) |
Feb 22, 2022 | 90.07 | 92.23 | 89.67 | 90.57 | 1,085,807 | -0.32(-0.36%) |
Feb 18, 2022 | 90.89 | 0 | -0.54(-0.59%) | |||
Feb 17, 2022 | 93.02 | 93.51 | 90.97 | 91.44 | 654,273 | -1.94(-2.07%) |
Feb 16, 2022 | 92.19 | 93.91 | 92.04 | 93.37 | 584,975 | +0.31(+0.33%) |
Feb 15, 2022 | 91.05 | 93.82 | 91.05 | 93.07 | 571,363 | +2.59(+2.87%) |
Feb 14, 2022 | 90.73 | 92.27 | 89.75 | 90.47 | 762,608 | -0.59(-0.65%) |
Feb 11, 2022 | 90.58 | 92.68 | 90.28 | 91.06 | 747,279 | +0.83(+0.92%) |
Feb 10, 2022 | 91.17 | 93.71 | 89.39 | 90.23 | 623,881 | -1.56(-1.70%) |
Feb 09, 2022 | 90.93 | 91.82 | 90.33 | 91.80 | 627,199 | +1.93(+2.14%) |
Feb 08, 2022 | 87.18 | 90.12 | 87.07 | 89.87 | 511,657 | +2.96(+3.40%) |
Feb 07, 2022 | 86.15 | 87.69 | 85.09 | 86.92 | 469,759 | +0.90(+1.04%) |
Feb 04, 2022 | 86.41 | 86.83 | 84.59 | 86.02 | 606,452 | -0.74(-0.86%) |
Feb 03, 2022 | 87.55 | 86.46 | 86.76 | 681,766 | -1.91(-2.15%) | |
Feb 02, 2022 | 88.24 | 89.09 | 87.14 | 88.67 | 733,943 | +0.98(+1.12%) |