Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.46 | 81.46 | 78.28 | 78.79 | 37,589,352 | -1.80(-2.24%) |
Apr 28, 2022 | 78.45 | 81.46 | 77.70 | 80.59 | 36,427,392 | +2.37(+3.02%) |
Apr 27, 2022 | 77.07 | 79.00 | 76.05 | 78.23 | 35,454,864 | +2.17(+2.86%) |
Apr 26, 2022 | 76.46 | 78.30 | 75.95 | 76.06 | 31,306,824 | +0.03(+0.04%) |
Apr 25, 2022 | 76.13 | 76.39 | 73.28 | 76.03 | 40,785,252 | -2.65(-3.37%) |
Apr 22, 2022 | 80.09 | 81.44 | 78.56 | 78.68 | 25,552,080 | -1.76(-2.18%) |
Apr 21, 2022 | 82.21 | 83.00 | 80.21 | 80.44 | 31,384,610 | -0.86(-1.06%) |
Apr 20, 2022 | 81.30 | 81.79 | 80.69 | 81.30 | 22,383,812 | +0.18(+0.23%) |
Apr 19, 2022 | 81.34 | 81.94 | 80.66 | 81.11 | 22,056,074 | -0.73(-0.89%) |
Apr 18, 2022 | 81.79 | 82.16 | 81.10 | 81.84 | 20,581,082 | +0.67(+0.82%) |
Apr 14, 2022 | 80.10 | 81.76 | 79.70 | 81.18 | 26,580,418 | +0.94(+1.17%) |
Apr 13, 2022 | 80.05 | 80.51 | 78.74 | 80.23 | 20,887,788 | +1.12(+1.41%) |
Apr 12, 2022 | 79.22 | 80.24 | 78.91 | 79.11 | 24,280,688 | +1.62(+2.09%) |
Apr 11, 2022 | 79.28 | 79.42 | 77.17 | 77.50 | 23,583,746 | -2.76(-3.44%) |
Apr 08, 2022 | 78.72 | 80.60 | 78.72 | 80.26 | 26,905,098 | +1.65(+2.10%) |
Apr 07, 2022 | 77.48 | 78.97 | 76.44 | 78.61 | 28,239,502 | +1.29(+1.67%) |
Apr 06, 2022 | 77.10 | 78.28 | 76.66 | 77.31 | 26,787,320 | +0.85(+1.11%) |
Apr 05, 2022 | 77.17 | 78.62 | 76.30 | 76.46 | 24,202,758 | -0.40(-0.52%) |
Apr 04, 2022 | 77.23 | 77.32 | 75.83 | 76.86 | 22,588,314 | +0.04(+0.05%) |
Apr 01, 2022 | 75.78 | 77.77 | 75.78 | 76.82 | 20,201,862 | +0.49(+0.64%) |
Mar 31, 2022 | 76.59 | 78.01 | 76.30 | 76.33 | 30,167,884 | -1.10(-1.42%) |
Mar 30, 2022 | 76.77 | 77.64 | 76.44 | 77.43 | 23,885,054 | +1.30(+1.71%) |
Mar 29, 2022 | 74.69 | 76.24 | 73.72 | 76.13 | 29,241,180 | -0.41(-0.53%) |
Mar 28, 2022 | 76.87 | 77.00 | 75.81 | 76.54 | 23,314,236 | -2.21(-2.81%) |
Mar 25, 2022 | 76.64 | 79.01 | 76.52 | 78.74 | 24,245,238 | +1.68(+2.18%) |
Mar 24, 2022 | 77.14 | 78.24 | 76.48 | 77.06 | 21,497,940 | +0.23(+0.30%) |
Mar 23, 2022 | 77.03 | 77.89 | 76.76 | 76.83 | 29,976,450 | +1.19(+1.58%) |
Mar 22, 2022 | 75.45 | 75.97 | 74.67 | 75.64 | 25,073,608 | -0.33(-0.44%) |
Mar 21, 2022 | 74.05 | 76.26 | 73.70 | 75.97 | 35,789,384 | +3.26(+4.49%) |
Mar 18, 2022 | 73.07 | 73.37 | 72.18 | 72.71 | 44,860,488 | -0.29(-0.39%) |
Mar 17, 2022 | 72.26 | 73.15 | 71.23 | 73.00 | 36,827,692 | +1.89(+2.66%) |
Mar 16, 2022 | 71.91 | 72.66 | 70.47 | 71.10 | 40,891,924 | -0.27(-0.38%) |
Mar 15, 2022 | 72.85 | 73.17 | 70.58 | 71.37 | 51,864,020 | -4.31(-5.69%) |
Mar 14, 2022 | 76.77 | 77.13 | 74.40 | 75.68 | 40,528,060 | -2.81(-3.58%) |
Mar 11, 2022 | 77.70 | 79.70 | 77.61 | 78.49 | 38,198,040 | -0.41(-0.52%) |
Mar 10, 2022 | 77.64 | 79.19 | 76.62 | 78.89 | 48,218,472 | +2.38(+3.10%) |
Mar 09, 2022 | 77.66 | 80.01 | 75.42 | 76.52 | 70,842,288 | -4.61(-5.68%) |
Mar 08, 2022 | 82.30 | 84.57 | 78.96 | 81.13 | 77,936,040 | +0.61(+0.76%) |
Mar 07, 2022 | 78.49 | 80.62 | 77.54 | 80.52 | 59,990,732 | +2.80(+3.60%) |
Mar 04, 2022 | 74.91 | 77.89 | 74.55 | 77.72 | 46,357,020 | +2.82(+3.76%) |
Mar 03, 2022 | 73.81 | 75.57 | 73.60 | 74.90 | 32,632,844 | +0.47(+0.63%) |
Mar 02, 2022 | 74.49 | 75.93 | 73.77 | 74.43 | 47,936,920 | +1.26(+1.72%) |
Mar 01, 2022 | 72.80 | 74.54 | 72.40 | 73.17 | 43,242,984 | +0.69(+0.96%) |
Feb 28, 2022 | 70.71 | 72.95 | 70.43 | 72.48 | 34,826,320 | +0.54(+0.75%) |
Feb 25, 2022 | 70.88 | 72.08 | 70.91 | 71.94 | 30,631,090 | +1.89(+2.69%) |
Feb 24, 2022 | 73.01 | 73.04 | 68.42 | 70.06 | 49,965,716 | -0.90(-1.26%) |
Feb 23, 2022 | 70.67 | 71.60 | 70.36 | 70.95 | 27,449,202 | +0.29(+0.41%) |
Feb 22, 2022 | 73.63 | 73.74 | 69.60 | 70.67 | 38,891,936 | -0.83(-1.16%) |
Feb 18, 2022 | 71.50 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.53 | 73.13 | 72.04 | 72.30 | 25,684,670 | -0.11(-0.15%) |
Feb 16, 2022 | 72.82 | 73.69 | 72.13 | 72.41 | 23,471,464 | +0.33(+0.46%) |
Feb 15, 2022 | 71.07 | 72.27 | 70.63 | 72.08 | 27,130,804 | -0.92(-1.25%) |
Feb 14, 2022 | 73.55 | 73.79 | 71.21 | 73.00 | 37,482,164 | -1.14(-1.53%) |
Feb 11, 2022 | 72.66 | 74.23 | 72.30 | 74.13 | 45,445,356 | +1.82(+2.52%) |
Feb 10, 2022 | 72.76 | 73.64 | 71.90 | 72.31 | 30,850,598 | -0.70(-0.96%) |
Feb 09, 2022 | 73.55 | 73.97 | 72.74 | 73.01 | 43,772,576 | -0.35(-0.48%) |
Feb 08, 2022 | 75.20 | 75.41 | 73.05 | 73.37 | 37,524,492 | -1.95(-2.59%) |
Feb 07, 2022 | 74.17 | 75.94 | 73.71 | 75.31 | 38,234,908 | +0.90(+1.20%) |
Feb 04, 2022 | 73.92 | 75.44 | 73.92 | 74.42 | 35,223,380 | +1.58(+2.17%) |
Feb 03, 2022 | 73.21 | 73.41 | 72.23 | 72.84 | 31,197,754 | -0.86(-1.17%) |
Feb 02, 2022 | 73.18 | 73.87 | 72.35 | 73.69 | 35,582,656 | -0.19(-0.26%) |