Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 68.07 | 70.27 | 67.00 | 67.17 | 17,121,058 | -1.96(-2.84%) |
Apr 28, 2022 | 66.64 | 69.75 | 66.06 | 69.13 | 21,362,544 | +3.65(+5.58%) |
Apr 27, 2022 | 65.14 | 67.46 | 64.88 | 65.48 | 17,425,554 | -0.60(-0.91%) |
Apr 26, 2022 | 67.65 | 68.12 | 66.04 | 66.08 | 18,904,800 | -2.99(-4.34%) |
Apr 25, 2022 | 67.40 | 69.12 | 66.91 | 69.07 | 20,366,738 | +0.70(+1.02%) |
Apr 22, 2022 | 69.58 | 69.92 | 68.27 | 68.37 | 19,252,610 | -1.49(-2.13%) |
Apr 21, 2022 | 72.86 | 73.38 | 69.59 | 69.86 | 17,905,878 | -2.25(-3.11%) |
Apr 20, 2022 | 72.71 | 75.09 | 71.80 | 72.10 | 19,330,728 | +0.46(+0.65%) |
Apr 19, 2022 | 69.90 | 72.31 | 69.71 | 71.64 | 15,361,709 | +1.56(+2.22%) |
Apr 18, 2022 | 69.20 | 71.02 | 69.00 | 70.09 | 17,734,380 | +1.00(+1.45%) |
Apr 14, 2022 | 71.47 | 71.72 | 69.04 | 69.08 | 18,825,372 | -2.22(-3.11%) |
Apr 13, 2022 | 71.28 | 72.65 | 70.78 | 71.30 | 19,170,804 | +0.41(+0.58%) |
Apr 12, 2022 | 71.70 | 72.49 | 70.50 | 70.88 | 18,936,966 | -0.07(-0.10%) |
Apr 11, 2022 | 69.49 | 71.82 | 69.04 | 70.95 | 21,436,862 | -0.11(-0.15%) |
Apr 08, 2022 | 71.41 | 71.76 | 69.77 | 71.06 | 21,128,810 | -1.02(-1.42%) |
Apr 07, 2022 | 72.47 | 73.46 | 70.95 | 72.08 | 23,025,274 | -0.49(-0.68%) |
Apr 06, 2022 | 71.99 | 73.66 | 70.30 | 72.58 | 28,533,166 | -0.82(-1.11%) |
Apr 05, 2022 | 75.46 | 76.75 | 73.09 | 73.39 | 21,509,694 | -3.01(-3.94%) |
Apr 04, 2022 | 75.65 | 76.90 | 75.26 | 76.40 | 24,714,474 | +1.47(+1.96%) |
Apr 01, 2022 | 77.15 | 77.62 | 72.85 | 74.94 | 34,092,180 | -1.68(-2.20%) |
Mar 31, 2022 | 76.40 | 78.66 | 75.58 | 76.62 | 35,136,948 | -1.25(-1.60%) |
Mar 30, 2022 | 82.92 | 84.83 | 77.32 | 77.87 | 71,196,304 | -2.84(-3.52%) |
Mar 29, 2022 | 80.76 | 81.20 | 77.97 | 80.71 | 41,941,424 | +2.15(+2.74%) |
Mar 28, 2022 | 77.31 | 78.87 | 76.01 | 78.56 | 27,018,372 | +1.73(+2.25%) |
Mar 25, 2022 | 76.98 | 77.02 | 73.90 | 76.83 | 22,863,996 | -0.11(-0.14%) |
Mar 24, 2022 | 74.66 | 77.25 | 74.09 | 76.93 | 23,728,192 | +2.52(+3.38%) |
Mar 23, 2022 | 76.59 | 76.94 | 73.85 | 74.42 | 28,566,300 | -3.41(-4.39%) |
Mar 22, 2022 | 76.43 | 78.43 | 76.25 | 77.83 | 17,059,512 | +0.76(+0.98%) |
Mar 21, 2022 | 77.70 | 78.59 | 74.30 | 77.07 | 31,386,822 | -1.04(-1.33%) |
Mar 18, 2022 | 77.81 | 79.88 | 76.79 | 78.11 | 29,075,430 | -1.09(-1.38%) |
Mar 17, 2022 | 76.92 | 79.27 | 75.94 | 79.21 | 21,965,378 | +0.84(+1.07%) |
Mar 16, 2022 | 75.22 | 78.41 | 74.91 | 78.37 | 36,322,428 | +6.45(+8.97%) |
Mar 15, 2022 | 68.91 | 72.33 | 67.23 | 71.92 | 23,203,066 | +3.65(+5.35%) |
Mar 14, 2022 | 70.58 | 71.30 | 67.84 | 68.27 | 25,299,122 | -3.36(-4.70%) |
Mar 11, 2022 | 75.40 | 75.45 | 71.45 | 71.63 | 23,164,420 | -2.85(-3.83%) |
Mar 10, 2022 | 76.47 | 72.61 | 74.48 | 22,046,330 | -3.66(-4.68%) | |
Mar 09, 2022 | 78.67 | 79.18 | 76.28 | 78.14 | 19,962,932 | +2.24(+2.95%) |
Mar 08, 2022 | 75.01 | 78.94 | 72.72 | 75.90 | 28,812,536 | +1.44(+1.93%) |
Mar 07, 2022 | 80.43 | 81.62 | 74.39 | 74.47 | 27,146,668 | -6.11(-7.58%) |
Mar 04, 2022 | 85.99 | 85.99 | 79.20 | 80.57 | 28,689,928 | -7.15(-8.15%) |
Mar 03, 2022 | 90.13 | 90.69 | 86.94 | 87.73 | 22,432,878 | -4.05(-4.42%) |
Mar 02, 2022 | 85.75 | 92.54 | 85.61 | 91.78 | 28,820,506 | +6.93(+8.16%) |
Mar 01, 2022 | 87.12 | 88.37 | 83.28 | 84.85 | 21,123,642 | -2.56(-2.93%) |
Feb 28, 2022 | 87.01 | 88.29 | 85.74 | 87.41 | 17,545,556 | -1.22(-1.38%) |
Feb 25, 2022 | 86.53 | 89.00 | 86.65 | 88.63 | 15,257,532 | +1.25(+1.43%) |
Feb 24, 2022 | 82.76 | 87.49 | 82.42 | 87.38 | 24,865,266 | +1.50(+1.74%) |
Feb 23, 2022 | 89.98 | 90.37 | 85.65 | 85.89 | 19,430,872 | -3.21(-3.60%) |
Feb 22, 2022 | 88.37 | 92.44 | 87.22 | 89.09 | 25,233,716 | -0.23(-0.25%) |
Feb 18, 2022 | 89.32 | 0 | -2.88(-3.13%) | |||
Feb 17, 2022 | 93.49 | 94.43 | 91.97 | 92.20 | 18,238,764 | -2.29(-2.43%) |
Feb 16, 2022 | 92.90 | 94.92 | 92.04 | 94.49 | 15,805,021 | +0.06(+0.06%) |
Feb 15, 2022 | 89.53 | 94.93 | 89.53 | 94.43 | 27,518,582 | +6.04(+6.83%) |
Feb 14, 2022 | 90.49 | 91.65 | 87.26 | 88.39 | 23,882,700 | +0.10(+0.11%) |
Feb 11, 2022 | 89.79 | 93.04 | 87.50 | 88.30 | 31,514,052 | -1.24(-1.38%) |
Feb 10, 2022 | 87.74 | 93.10 | 87.04 | 89.54 | 34,369,444 | +2.85(+3.29%) |
Feb 09, 2022 | 83.22 | 87.33 | 82.21 | 86.68 | 22,642,098 | +3.93(+4.76%) |
Feb 08, 2022 | 79.83 | 83.02 | 79.68 | 82.75 | 18,615,210 | +3.20(+4.02%) |
Feb 07, 2022 | 80.03 | 80.70 | 79.17 | 79.55 | 12,003,286 | -0.30(-0.37%) |
Feb 04, 2022 | 79.90 | 80.85 | 78.54 | 79.85 | 15,917,140 | -0.79(-0.98%) |
Feb 03, 2022 | 81.32 | 80.38 | 80.63 | 19,916,082 | -2.50(-3.01%) | |
Feb 02, 2022 | 81.57 | 83.32 | 81.19 | 83.13 | 20,168,840 | +3.01(+3.76%) |