Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.81 | 70.72 | 67.96 | 68.30 | 1,004,043 | -1.44(-2.06%) |
Apr 28, 2022 | 67.70 | 70.23 | 66.92 | 69.74 | 798,789 | +2.33(+3.46%) |
Apr 27, 2022 | 68.41 | 68.88 | 67.03 | 67.41 | 2,108,556 | -0.82(-1.20%) |
Apr 26, 2022 | 70.85 | 71.08 | 68.03 | 68.22 | 1,035,819 | -2.88(-4.05%) |
Apr 25, 2022 | 70.13 | 71.18 | 68.24 | 71.10 | 680,109 | +0.48(+0.67%) |
Apr 22, 2022 | 71.71 | 72.02 | 70.30 | 70.63 | 694,650 | -1.65(-2.29%) |
Apr 21, 2022 | 73.81 | 74.34 | 72.00 | 72.28 | 658,587 | -0.61(-0.84%) |
Apr 20, 2022 | 72.65 | 73.91 | 72.30 | 72.89 | 557,479 | +1.18(+1.64%) |
Apr 19, 2022 | 69.59 | 71.74 | 69.59 | 71.72 | 473,444 | +2.20(+3.16%) |
Apr 18, 2022 | 69.63 | 70.68 | 68.96 | 69.52 | 642,940 | -0.74(-1.05%) |
Apr 14, 2022 | 70.37 | 70.76 | 69.47 | 70.26 | 706,472 | +0.00(+0.00%) |
Apr 13, 2022 | 68.63 | 70.28 | 68.44 | 70.26 | 471,082 | +1.56(+2.27%) |
Apr 12, 2022 | 69.26 | 70.81 | 68.41 | 68.70 | 423,327 | -0.35(-0.51%) |
Apr 11, 2022 | 69.60 | 70.55 | 68.96 | 69.05 | 687,690 | -0.73(-1.05%) |
Apr 08, 2022 | 71.66 | 71.76 | 69.67 | 69.78 | 842,888 | +0.21(+0.31%) |
Apr 07, 2022 | 70.20 | 70.43 | 69.01 | 69.57 | 688,378 | -0.89(-1.26%) |
Apr 06, 2022 | 71.22 | 71.47 | 70.16 | 70.45 | 807,261 | -1.87(-2.58%) |
Apr 05, 2022 | 74.52 | 75.19 | 72.25 | 72.32 | 1,010,321 | -1.85(-2.49%) |
Apr 04, 2022 | 74.15 | 75.01 | 73.34 | 74.17 | 1,062,427 | +0.19(+0.26%) |
Apr 01, 2022 | 73.92 | 74.50 | 72.85 | 73.97 | 845,398 | +0.82(+1.12%) |
Mar 31, 2022 | 74.75 | 75.50 | 73.11 | 73.16 | 766,330 | -2.13(-2.83%) |
Mar 30, 2022 | 77.08 | 77.14 | 75.11 | 75.29 | 425,251 | -2.26(-2.91%) |
Mar 29, 2022 | 76.01 | 77.92 | 75.14 | 77.54 | 516,696 | +2.95(+3.95%) |
Mar 28, 2022 | 74.31 | 74.69 | 73.19 | 74.59 | 686,875 | -1.05(-1.39%) |
Mar 25, 2022 | 76.06 | 76.37 | 75.28 | 75.65 | 540,723 | -0.42(-0.55%) |
Mar 24, 2022 | 76.77 | 77.15 | 75.67 | 76.06 | 911,496 | -0.29(-0.38%) |
Mar 23, 2022 | 77.79 | 77.80 | 76.32 | 76.36 | 307,751 | -1.92(-2.45%) |
Mar 22, 2022 | 79.30 | 79.30 | 77.77 | 78.27 | 682,725 | -0.19(-0.25%) |
Mar 21, 2022 | 79.32 | 79.96 | 77.92 | 78.47 | 639,538 | -0.68(-0.86%) |
Mar 18, 2022 | 77.96 | 79.38 | 76.22 | 79.15 | 1,355,656 | +1.16(+1.48%) |
Mar 17, 2022 | 76.89 | 78.18 | 76.44 | 77.99 | 517,904 | +0.52(+0.67%) |
Mar 16, 2022 | 75.50 | 77.58 | 74.96 | 77.47 | 708,191 | +2.87(+3.85%) |
Mar 15, 2022 | 74.86 | 74.87 | 73.18 | 74.60 | 1,249,259 | +0.84(+1.13%) |
Mar 14, 2022 | 74.65 | 75.26 | 73.30 | 73.77 | 878,616 | -0.45(-0.60%) |
Mar 11, 2022 | 76.53 | 77.06 | 74.21 | 74.22 | 505,684 | -1.91(-2.50%) |
Mar 10, 2022 | 75.11 | 76.28 | 74.83 | 76.12 | 636,778 | -0.73(-0.95%) |
Mar 09, 2022 | 76.78 | 77.48 | 76.33 | 76.85 | 710,991 | +2.17(+2.90%) |
Mar 08, 2022 | 74.39 | 77.22 | 73.13 | 74.68 | 1,296,802 | +1.09(+1.49%) |
Mar 07, 2022 | 77.64 | 78.08 | 73.42 | 73.59 | 1,641,022 | -3.85(-4.97%) |
Mar 04, 2022 | 80.46 | 80.92 | 77.28 | 77.44 | 1,199,902 | -5.06(-6.13%) |
Mar 03, 2022 | 83.79 | 83.79 | 82.00 | 82.50 | 670,538 | -0.52(-0.63%) |
Mar 02, 2022 | 82.28 | 83.64 | 81.72 | 83.02 | 978,628 | +1.62(+1.99%) |
Mar 01, 2022 | 84.67 | 84.97 | 80.89 | 81.40 | 761,856 | -3.77(-4.43%) |
Feb 28, 2022 | 84.63 | 86.29 | 84.41 | 85.17 | 573,376 | -0.63(-0.73%) |
Feb 25, 2022 | 83.35 | 86.18 | 84.22 | 85.80 | 612,370 | +2.54(+3.05%) |
Feb 24, 2022 | 80.88 | 83.50 | 80.06 | 83.26 | 681,769 | +0.89(+1.08%) |
Feb 23, 2022 | 84.00 | 84.72 | 82.33 | 82.37 | 712,029 | -1.63(-1.94%) |
Feb 22, 2022 | 84.01 | 85.32 | 83.52 | 84.00 | 905,438 | -0.69(-0.81%) |
Feb 18, 2022 | 84.69 | 0 | -0.82(-0.96%) | |||
Feb 17, 2022 | 84.76 | 86.97 | 84.76 | 85.51 | 779,359 | -0.86(-1.00%) |
Feb 16, 2022 | 85.21 | 86.97 | 84.77 | 86.37 | 764,910 | +0.68(+0.79%) |
Feb 15, 2022 | 85.51 | 86.25 | 84.68 | 85.70 | 599,286 | +1.37(+1.62%) |
Feb 14, 2022 | 84.13 | 85.12 | 83.32 | 84.33 | 1,394,020 | -0.04(-0.05%) |
Feb 11, 2022 | 87.93 | 88.34 | 83.93 | 84.37 | 1,016,329 | -4.05(-4.58%) |
Feb 10, 2022 | 91.22 | 93.00 | 87.58 | 88.42 | 936,101 | -3.71(-4.03%) |
Feb 09, 2022 | 92.16 | 93.31 | 91.38 | 92.13 | 561,175 | +0.93(+1.02%) |
Feb 08, 2022 | 90.03 | 91.55 | 89.50 | 91.20 | 566,015 | +1.26(+1.40%) |
Feb 07, 2022 | 89.54 | 90.40 | 88.54 | 89.94 | 489,433 | +0.77(+0.86%) |
Feb 04, 2022 | 89.25 | 90.12 | 87.68 | 89.18 | 358,461 | -0.50(-0.56%) |
Feb 03, 2022 | 89.80 | 90.64 | 89.68 | 363,049 | -0.82(-0.91%) | |
Feb 02, 2022 | 90.30 | 91.15 | 89.49 | 90.50 | 417,982 | +0.56(+0.63%) |