Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 66.79 | 67.38 | 64.03 | 64.20 | 8,032,329 | -2.70(-4.04%) |
Apr 28, 2022 | 66.91 | 67.39 | 65.38 | 66.90 | 6,696,022 | +0.52(+0.79%) |
Apr 27, 2022 | 66.79 | 68.08 | 66.34 | 66.38 | 7,219,782 | +0.04(+0.06%) |
Apr 26, 2022 | 67.52 | 68.34 | 66.31 | 66.34 | 8,947,650 | -1.71(-2.52%) |
Apr 25, 2022 | 67.38 | 68.46 | 66.35 | 68.06 | 10,167,812 | -0.01(-0.01%) |
Apr 22, 2022 | 70.95 | 71.16 | 68.00 | 68.07 | 12,341,212 | -2.86(-4.03%) |
Apr 21, 2022 | 75.12 | 75.73 | 68.51 | 70.92 | 18,883,960 | -3.08(-4.16%) |
Apr 20, 2022 | 75.07 | 75.62 | 73.90 | 74.00 | 8,958,475 | -0.44(-0.59%) |
Apr 19, 2022 | 72.63 | 75.19 | 72.59 | 74.43 | 15,869,843 | +1.90(+2.62%) |
Apr 18, 2022 | 73.85 | 74.53 | 70.56 | 72.54 | 24,816,932 | -7.56(-9.44%) |
Apr 14, 2022 | 81.31 | 82.85 | 79.82 | 80.10 | 11,946,100 | -1.05(-1.29%) |
Apr 13, 2022 | 77.51 | 81.35 | 77.13 | 81.14 | 9,899,554 | +3.64(+4.70%) |
Apr 12, 2022 | 79.07 | 80.11 | 77.03 | 77.50 | 7,847,599 | -1.46(-1.85%) |
Apr 11, 2022 | 79.00 | 80.79 | 78.53 | 78.96 | 5,818,532 | -0.11(-0.13%) |
Apr 08, 2022 | 78.11 | 79.64 | 77.56 | 79.07 | 6,836,896 | +1.61(+2.07%) |
Apr 07, 2022 | 77.85 | 78.10 | 76.08 | 77.46 | 8,413,879 | -0.81(-1.04%) |
Apr 06, 2022 | 78.60 | 79.84 | 78.04 | 78.28 | 7,317,144 | -0.96(-1.21%) |
Apr 05, 2022 | 79.64 | 81.69 | 79.04 | 79.24 | 9,209,120 | -0.43(-0.53%) |
Apr 04, 2022 | 80.42 | 81.32 | 79.46 | 79.66 | 10,177,981 | -1.20(-1.48%) |
Apr 01, 2022 | 82.63 | 82.79 | 80.07 | 80.86 | 10,991,389 | -0.75(-0.91%) |
Mar 31, 2022 | 85.61 | 85.95 | 81.49 | 81.61 | 13,215,955 | -4.31(-5.01%) |
Mar 30, 2022 | 88.49 | 88.60 | 85.55 | 85.91 | 7,726,017 | -2.38(-2.70%) |
Mar 29, 2022 | 90.09 | 90.17 | 88.11 | 88.30 | 6,273,766 | -0.56(-0.63%) |
Mar 28, 2022 | 88.52 | 88.90 | 87.74 | 88.86 | 4,365,435 | +0.43(+0.48%) |
Mar 25, 2022 | 87.10 | 88.54 | 86.37 | 88.43 | 7,123,700 | +0.42(+0.47%) |
Mar 24, 2022 | 87.70 | 88.58 | 87.01 | 88.01 | 6,368,316 | +1.14(+1.31%) |
Mar 23, 2022 | 88.30 | 89.08 | 86.87 | 86.87 | 6,363,303 | -2.37(-2.66%) |
Mar 22, 2022 | 87.37 | 90.02 | 87.37 | 89.24 | 8,676,258 | +3.09(+3.58%) |
Mar 21, 2022 | 87.16 | 87.43 | 85.41 | 86.16 | 5,973,520 | -0.96(-1.10%) |
Mar 18, 2022 | 87.10 | 87.86 | 86.56 | 87.11 | 13,434,009 | +0.21(+0.24%) |
Mar 17, 2022 | 84.91 | 86.94 | 83.98 | 86.90 | 6,911,178 | +0.81(+0.94%) |
Mar 16, 2022 | 82.23 | 86.14 | 81.86 | 86.09 | 10,757,740 | +5.58(+6.94%) |
Mar 15, 2022 | 81.41 | 81.67 | 79.66 | 80.50 | 5,997,673 | -0.09(-0.11%) |
Mar 14, 2022 | 79.66 | 82.10 | 79.21 | 80.59 | 9,842,751 | +2.92(+3.76%) |
Mar 11, 2022 | 78.69 | 79.03 | 77.59 | 77.67 | 6,530,434 | +0.57(+0.74%) |
Mar 10, 2022 | 75.62 | 77.27 | 75.22 | 77.10 | 5,197,603 | +0.25(+0.33%) |
Mar 09, 2022 | 76.64 | 77.59 | 75.65 | 76.84 | 6,073,855 | +3.58(+4.89%) |
Mar 08, 2022 | 74.68 | 75.95 | 72.24 | 73.26 | 7,465,649 | -0.65(-0.88%) |
Mar 07, 2022 | 75.88 | 76.74 | 73.79 | 73.91 | 8,212,805 | -2.78(-3.62%) |
Mar 04, 2022 | 75.98 | 77.05 | 75.17 | 76.69 | 6,902,700 | -1.43(-1.83%) |
Mar 03, 2022 | 79.37 | 79.65 | 77.47 | 78.12 | 6,759,227 | -1.06(-1.34%) |
Mar 02, 2022 | 76.47 | 79.89 | 76.29 | 79.19 | 10,792,339 | +3.82(+5.07%) |
Mar 01, 2022 | 80.49 | 80.93 | 74.06 | 75.36 | 14,949,645 | -6.39(-7.81%) |
Feb 28, 2022 | 80.35 | 82.75 | 79.99 | 81.75 | 9,712,804 | -1.25(-1.50%) |
Feb 25, 2022 | 79.78 | 83.70 | 81.54 | 83.00 | 9,430,521 | +3.37(+4.23%) |
Feb 24, 2022 | 76.63 | 79.94 | 75.03 | 79.63 | 11,041,631 | -0.27(-0.34%) |
Feb 23, 2022 | 82.63 | 83.75 | 79.55 | 79.90 | 8,067,290 | -1.96(-2.39%) |
Feb 22, 2022 | 82.54 | 83.53 | 81.42 | 81.86 | 7,232,276 | -1.01(-1.21%) |
Feb 18, 2022 | 82.86 | 0 | -0.40(-0.48%) | |||
Feb 17, 2022 | 85.18 | 85.51 | 83.16 | 83.26 | 8,118,341 | -3.20(-3.71%) |
Feb 16, 2022 | 85.72 | 86.96 | 85.41 | 86.47 | 5,099,666 | -0.30(-0.35%) |
Feb 15, 2022 | 86.29 | 87.52 | 86.05 | 86.77 | 6,255,162 | +1.84(+2.17%) |
Feb 14, 2022 | 86.36 | 86.50 | 83.47 | 84.93 | 10,058,221 | -1.33(-1.54%) |
Feb 11, 2022 | 89.27 | 89.67 | 85.67 | 86.25 | 12,935,099 | -3.62(-4.03%) |
Feb 10, 2022 | 90.65 | 92.46 | 89.54 | 89.87 | 9,644,909 | -1.42(-1.56%) |
Feb 09, 2022 | 92.38 | 92.96 | 91.02 | 91.30 | 5,740,598 | -0.42(-0.46%) |
Feb 08, 2022 | 90.57 | 92.02 | 90.49 | 91.72 | 8,378,483 | +1.76(+1.95%) |
Feb 07, 2022 | 89.40 | 90.64 | 88.76 | 89.96 | 5,572,300 | +1.20(+1.35%) |
Feb 04, 2022 | 85.92 | 89.90 | 85.92 | 88.77 | 9,278,956 | +2.91(+3.39%) |
Feb 03, 2022 | 87.26 | 85.72 | 85.86 | 7,293,247 | -1.42(-1.63%) | |
Feb 02, 2022 | 86.88 | 87.61 | 85.29 | 87.28 | 6,741,530 | +0.29(+0.33%) |