Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.48 | 81.48 | 78.30 | 78.81 | 37,579,400 | -1.80(-2.24%) |
Apr 28, 2022 | 78.47 | 81.48 | 77.72 | 80.61 | 36,417,748 | +2.37(+3.02%) |
Apr 27, 2022 | 77.09 | 79.02 | 76.07 | 78.25 | 35,445,476 | +2.17(+2.86%) |
Apr 26, 2022 | 76.48 | 78.32 | 75.97 | 76.08 | 31,298,534 | +0.03(+0.04%) |
Apr 25, 2022 | 76.15 | 76.41 | 73.30 | 76.05 | 40,774,452 | -2.65(-3.37%) |
Apr 22, 2022 | 80.12 | 81.47 | 78.58 | 78.70 | 25,545,314 | -1.76(-2.18%) |
Apr 21, 2022 | 82.23 | 83.02 | 80.24 | 80.46 | 31,376,298 | -0.86(-1.06%) |
Apr 20, 2022 | 81.33 | 81.82 | 80.71 | 81.32 | 22,377,884 | +0.18(+0.23%) |
Apr 19, 2022 | 81.36 | 81.96 | 80.68 | 81.13 | 22,050,234 | -0.73(-0.89%) |
Apr 18, 2022 | 81.82 | 82.18 | 81.12 | 81.86 | 20,575,632 | +0.67(+0.82%) |
Apr 14, 2022 | 80.12 | 81.78 | 79.72 | 81.20 | 26,573,380 | +0.94(+1.18%) |
Apr 13, 2022 | 80.07 | 80.53 | 78.76 | 80.25 | 20,882,258 | +1.12(+1.41%) |
Apr 12, 2022 | 79.24 | 80.26 | 78.93 | 79.14 | 24,274,260 | +1.62(+2.09%) |
Apr 11, 2022 | 79.30 | 79.44 | 77.19 | 77.52 | 23,577,500 | -2.76(-3.44%) |
Apr 08, 2022 | 78.74 | 80.62 | 78.74 | 80.28 | 26,897,974 | +1.65(+2.10%) |
Apr 07, 2022 | 77.50 | 78.99 | 76.46 | 78.63 | 28,232,024 | +1.29(+1.67%) |
Apr 06, 2022 | 77.12 | 78.30 | 76.68 | 77.33 | 26,780,228 | +0.85(+1.11%) |
Apr 05, 2022 | 77.19 | 78.65 | 76.32 | 76.48 | 24,196,350 | -0.40(-0.52%) |
Apr 04, 2022 | 77.25 | 77.34 | 75.85 | 76.88 | 22,582,334 | +0.04(+0.05%) |
Apr 01, 2022 | 75.80 | 77.79 | 75.80 | 76.84 | 20,196,512 | +0.49(+0.64%) |
Mar 31, 2022 | 76.61 | 78.03 | 76.32 | 76.35 | 30,159,896 | -1.10(-1.42%) |
Mar 30, 2022 | 76.79 | 77.67 | 76.46 | 77.45 | 23,878,730 | +1.30(+1.71%) |
Mar 29, 2022 | 74.71 | 76.26 | 73.74 | 76.15 | 29,233,438 | -0.41(-0.53%) |
Mar 28, 2022 | 76.89 | 77.02 | 75.83 | 76.56 | 23,308,062 | -2.21(-2.81%) |
Mar 25, 2022 | 76.66 | 79.03 | 76.54 | 78.77 | 24,238,818 | +1.68(+2.18%) |
Mar 24, 2022 | 77.16 | 78.26 | 76.50 | 77.08 | 21,492,248 | +0.23(+0.30%) |
Mar 23, 2022 | 77.05 | 77.91 | 76.78 | 76.85 | 29,968,512 | +1.19(+1.58%) |
Mar 22, 2022 | 75.47 | 75.99 | 74.69 | 75.66 | 25,066,968 | -0.33(-0.44%) |
Mar 21, 2022 | 74.07 | 76.28 | 73.72 | 75.99 | 35,779,908 | +3.26(+4.49%) |
Mar 18, 2022 | 73.09 | 73.39 | 72.20 | 72.73 | 44,848,608 | -0.29(-0.39%) |
Mar 17, 2022 | 72.28 | 73.17 | 71.25 | 73.02 | 36,817,940 | +1.90(+2.66%) |
Mar 16, 2022 | 71.93 | 72.68 | 70.49 | 71.12 | 40,881,096 | -0.27(-0.38%) |
Mar 15, 2022 | 72.87 | 73.19 | 70.60 | 71.39 | 51,850,288 | -4.31(-5.69%) |
Mar 14, 2022 | 76.79 | 77.15 | 74.42 | 75.70 | 40,517,328 | -2.81(-3.58%) |
Mar 11, 2022 | 77.72 | 79.72 | 77.63 | 78.51 | 38,187,924 | -0.41(-0.52%) |
Mar 10, 2022 | 77.67 | 79.21 | 76.64 | 78.91 | 48,205,704 | +2.38(+3.10%) |
Mar 09, 2022 | 77.68 | 80.03 | 75.44 | 76.54 | 70,823,528 | -4.61(-5.68%) |
Mar 08, 2022 | 82.32 | 84.59 | 78.98 | 81.15 | 77,915,408 | +0.61(+0.76%) |
Mar 07, 2022 | 78.51 | 80.64 | 77.56 | 80.54 | 59,974,848 | +2.80(+3.60%) |
Mar 04, 2022 | 74.93 | 77.91 | 74.57 | 77.74 | 46,344,744 | +2.82(+3.76%) |
Mar 03, 2022 | 73.83 | 75.59 | 73.62 | 74.92 | 32,624,204 | +0.47(+0.63%) |
Mar 02, 2022 | 74.51 | 75.95 | 73.79 | 74.45 | 47,924,228 | +1.26(+1.72%) |
Mar 01, 2022 | 72.82 | 74.56 | 72.41 | 73.19 | 43,231,532 | +0.69(+0.96%) |
Feb 28, 2022 | 70.73 | 72.97 | 70.45 | 72.50 | 34,817,096 | +0.54(+0.75%) |
Feb 25, 2022 | 70.90 | 72.10 | 70.93 | 71.96 | 30,622,978 | +1.89(+2.69%) |
Feb 24, 2022 | 73.03 | 73.06 | 68.44 | 70.08 | 49,952,484 | -0.90(-1.26%) |
Feb 23, 2022 | 70.69 | 71.62 | 70.38 | 70.97 | 27,441,932 | +0.29(+0.41%) |
Feb 22, 2022 | 73.65 | 73.76 | 69.62 | 70.69 | 38,881,640 | -0.83(-1.16%) |
Feb 18, 2022 | 71.52 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.55 | 73.14 | 72.06 | 72.32 | 25,677,868 | -0.11(-0.15%) |
Feb 16, 2022 | 72.84 | 73.71 | 72.15 | 72.43 | 23,465,248 | +0.33(+0.46%) |
Feb 15, 2022 | 71.09 | 72.28 | 70.65 | 72.10 | 27,123,618 | -0.92(-1.25%) |
Feb 14, 2022 | 73.57 | 73.81 | 71.23 | 73.02 | 37,472,236 | -1.14(-1.53%) |
Feb 11, 2022 | 72.68 | 74.25 | 72.32 | 74.15 | 45,433,324 | +1.82(+2.52%) |
Feb 10, 2022 | 72.77 | 73.66 | 71.92 | 72.33 | 30,842,430 | -0.70(-0.96%) |
Feb 09, 2022 | 73.57 | 73.99 | 72.76 | 73.03 | 43,760,984 | -0.35(-0.48%) |
Feb 08, 2022 | 75.22 | 75.43 | 73.07 | 73.39 | 37,514,556 | -1.95(-2.59%) |
Feb 07, 2022 | 74.19 | 75.96 | 73.73 | 75.33 | 38,224,788 | +0.90(+1.20%) |
Feb 04, 2022 | 73.94 | 75.46 | 73.94 | 74.44 | 35,214,056 | +1.58(+2.17%) |
Feb 03, 2022 | 73.23 | 73.43 | 72.25 | 72.85 | 31,189,494 | -0.86(-1.17%) |
Feb 02, 2022 | 73.20 | 73.89 | 72.37 | 73.71 | 35,573,240 | -0.19(-0.26%) |