Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 67.83 | 71.01 | 66.28 | 66.43 | 1,373,819 | -1.39(-2.05%) |
Apr 28, 2022 | 68.10 | 68.92 | 65.35 | 67.82 | 1,548,991 | +1.24(+1.86%) |
Apr 27, 2022 | 65.45 | 68.36 | 65.13 | 66.58 | 1,487,349 | +1.56(+2.40%) |
Apr 26, 2022 | 68.75 | 68.82 | 64.70 | 65.02 | 1,532,985 | -4.38(-6.31%) |
Apr 25, 2022 | 69.71 | 69.80 | 66.80 | 69.40 | 1,649,538 | -1.78(-2.50%) |
Apr 22, 2022 | 73.51 | 74.01 | 70.67 | 71.18 | 1,172,362 | -2.98(-4.02%) |
Apr 21, 2022 | 78.53 | 79.51 | 73.42 | 74.16 | 1,287,469 | -2.16(-2.83%) |
Apr 20, 2022 | 78.30 | 78.73 | 76.26 | 76.32 | 1,431,808 | -1.38(-1.78%) |
Apr 19, 2022 | 73.33 | 78.50 | 72.97 | 77.70 | 1,361,733 | +4.70(+6.44%) |
Apr 18, 2022 | 71.93 | 73.25 | 70.58 | 73.00 | 893,024 | +0.68(+0.94%) |
Apr 14, 2022 | 74.26 | 74.99 | 71.68 | 72.32 | 898,046 | -1.65(-2.23%) |
Apr 13, 2022 | 71.68 | 74.56 | 71.47 | 73.97 | 1,076,756 | +2.00(+2.78%) |
Apr 12, 2022 | 73.31 | 75.45 | 71.34 | 71.97 | 1,279,345 | +0.40(+0.56%) |
Apr 11, 2022 | 70.74 | 72.99 | 69.87 | 71.57 | 1,202,534 | -0.31(-0.43%) |
Apr 08, 2022 | 72.00 | 73.54 | 69.97 | 71.88 | 1,150,509 | -0.30(-0.42%) |
Apr 07, 2022 | 70.06 | 72.80 | 68.91 | 72.18 | 1,398,631 | +2.03(+2.89%) |
Apr 06, 2022 | 71.88 | 72.02 | 69.00 | 70.15 | 1,647,473 | -3.09(-4.22%) |
Apr 05, 2022 | 75.04 | 75.12 | 71.84 | 73.24 | 1,635,365 | -2.33(-3.08%) |
Apr 04, 2022 | 74.13 | 76.48 | 73.45 | 75.57 | 1,362,574 | -0.16(-0.21%) |
Apr 01, 2022 | 76.73 | 77.81 | 74.83 | 75.73 | 1,287,004 | -0.67(-0.88%) |
Mar 31, 2022 | 79.29 | 79.51 | 76.26 | 76.40 | 978,630 | -3.16(-3.97%) |
Mar 30, 2022 | 82.80 | 82.84 | 78.73 | 79.56 | 1,358,309 | -3.82(-4.58%) |
Mar 29, 2022 | 80.83 | 84.17 | 80.24 | 83.38 | 1,389,926 | +4.20(+5.30%) |
Mar 28, 2022 | 78.27 | 79.29 | 75.62 | 79.18 | 1,393,401 | +1.14(+1.46%) |
Mar 25, 2022 | 79.50 | 79.50 | 76.44 | 78.04 | 1,300,198 | -1.16(-1.46%) |
Mar 24, 2022 | 79.57 | 80.12 | 77.81 | 79.20 | 1,637,058 | +0.04(+0.05%) |
Mar 23, 2022 | 82.53 | 82.70 | 78.80 | 79.16 | 1,482,777 | -4.19(-5.03%) |
Mar 22, 2022 | 82.23 | 84.83 | 82.12 | 83.35 | 1,353,548 | +1.90(+2.33%) |
Mar 21, 2022 | 83.78 | 83.78 | 79.79 | 81.45 | 1,451,401 | -1.67(-2.01%) |
Mar 18, 2022 | 79.42 | 83.54 | 78.75 | 83.12 | 2,555,017 | +3.58(+4.50%) |
Mar 17, 2022 | 76.15 | 79.60 | 75.61 | 79.54 | 1,484,216 | +2.10(+2.71%) |
Mar 16, 2022 | 74.68 | 78.75 | 74.03 | 77.44 | 2,371,354 | +5.14(+7.11%) |
Mar 15, 2022 | 68.12 | 72.72 | 68.12 | 72.30 | 1,492,486 | +4.73(+7.00%) |
Mar 14, 2022 | 70.62 | 71.25 | 66.50 | 67.57 | 1,723,123 | -2.57(-3.66%) |
Mar 11, 2022 | 73.94 | 74.14 | 69.95 | 70.14 | 1,258,125 | -3.01(-4.11%) |
Mar 10, 2022 | 71.25 | 73.60 | 70.74 | 73.15 | 1,070,450 | -0.02(-0.03%) |
Mar 09, 2022 | 71.62 | 75.09 | 71.59 | 73.17 | 2,393,032 | +4.14(+6.00%) |
Mar 08, 2022 | 67.97 | 72.12 | 67.03 | 69.03 | 2,464,823 | +1.59(+2.36%) |
Mar 07, 2022 | 73.43 | 73.85 | 67.25 | 67.44 | 2,395,427 | -4.29(-5.98%) |
Mar 04, 2022 | 76.30 | 77.09 | 70.64 | 71.73 | 2,115,724 | -5.30(-6.88%) |
Mar 03, 2022 | 82.66 | 83.22 | 76.18 | 77.03 | 2,018,481 | -5.64(-6.82%) |
Mar 02, 2022 | 80.73 | 83.94 | 80.00 | 82.67 | 1,411,414 | +2.89(+3.62%) |
Mar 01, 2022 | 83.73 | 84.24 | 79.39 | 79.78 | 1,537,766 | -3.95(-4.72%) |
Feb 28, 2022 | 82.06 | 84.21 | 80.64 | 83.73 | 1,795,032 | +0.11(+0.13%) |
Feb 25, 2022 | 83.14 | 84.44 | 82.21 | 83.62 | 1,510,129 | -0.27(-0.32%) |
Feb 24, 2022 | 76.48 | 84.07 | 75.71 | 83.89 | 2,092,833 | +4.11(+5.15%) |
Feb 23, 2022 | 82.25 | 83.06 | 79.44 | 79.78 | 1,983,823 | -1.41(-1.74%) |
Feb 22, 2022 | 78.49 | 83.66 | 78.15 | 81.19 | 2,531,375 | +1.93(+2.44%) |
Feb 18, 2022 | 79.26 | 0 | -2.83(-3.45%) | |||
Feb 17, 2022 | 94.54 | 94.76 | 82.05 | 82.09 | 5,142,852 | -12.71(-13.41%) |
Feb 16, 2022 | 93.80 | 97.90 | 93.01 | 94.80 | 4,125,567 | -6.43(-6.35%) |
Feb 15, 2022 | 100.30 | 102.01 | 99.08 | 101.23 | 1,733,743 | +3.50(+3.58%) |
Feb 14, 2022 | 99.18 | 100.93 | 96.80 | 97.73 | 1,445,490 | -0.47(-0.48%) |
Feb 11, 2022 | 104.78 | 105.70 | 96.55 | 98.20 | 2,263,513 | -7.02(-6.67%) |
Feb 10, 2022 | 105.44 | 111.18 | 104.16 | 105.22 | 1,598,419 | -3.17(-2.92%) |
Feb 09, 2022 | 105.98 | 109.23 | 104.93 | 108.39 | 1,816,030 | +5.11(+4.95%) |
Feb 08, 2022 | 100.20 | 103.60 | 98.65 | 103.28 | 814,482 | +2.97(+2.96%) |
Feb 07, 2022 | 99.96 | 102.51 | 99.39 | 100.31 | 755,941 | +0.57(+0.57%) |
Feb 04, 2022 | 99.35 | 101.12 | 97.12 | 99.74 | 1,232,383 | +0.91(+0.92%) |
Feb 03, 2022 | 100.25 | 102.94 | 98.37 | 98.83 | 1,332,527 | -4.78(-4.61%) |
Feb 02, 2022 | 106.36 | 106.40 | 101.51 | 103.61 | 1,148,051 | -0.05(-0.05%) |