Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.38 | 80.45 | 79.14 | 79.64 | 450,981 | -0.24(-0.30%) |
Apr 28, 2022 | 79.88 | 80.65 | 78.90 | 79.88 | 454,695 | +1.18(+1.50%) |
Apr 27, 2022 | 79.38 | 79.86 | 78.39 | 78.70 | 346,990 | -1.18(-1.48%) |
Apr 26, 2022 | 83.03 | 83.26 | 79.74 | 79.88 | 447,771 | -3.17(-3.82%) |
Apr 25, 2022 | 80.52 | 83.30 | 79.70 | 83.05 | 506,775 | +2.14(+2.64%) |
Apr 22, 2022 | 81.23 | 81.84 | 80.77 | 80.91 | 379,871 | -1.21(-1.47%) |
Apr 21, 2022 | 83.52 | 83.71 | 82.02 | 82.12 | 341,739 | -0.80(-0.96%) |
Apr 20, 2022 | 83.81 | 83.90 | 82.81 | 82.92 | 267,130 | -0.47(-0.56%) |
Apr 19, 2022 | 84.01 | 84.56 | 83.19 | 83.39 | 556,485 | -0.18(-0.22%) |
Apr 18, 2022 | 82.52 | 83.58 | 81.86 | 83.57 | 302,391 | +0.58(+0.70%) |
Apr 14, 2022 | 83.00 | 83.28 | 82.25 | 82.99 | 352,545 | +0.18(+0.22%) |
Apr 13, 2022 | 80.22 | 82.95 | 80.22 | 82.81 | 337,565 | +2.17(+2.69%) |
Apr 12, 2022 | 81.87 | 82.66 | 80.35 | 80.64 | 503,543 | -1.00(-1.22%) |
Apr 11, 2022 | 81.29 | 81.92 | 80.47 | 81.64 | 388,465 | -0.04(-0.05%) |
Apr 08, 2022 | 81.50 | 84.36 | 81.21 | 81.68 | 620,707 | +1.22(+1.52%) |
Apr 07, 2022 | 80.28 | 82.98 | 79.95 | 80.46 | 835,310 | +0.15(+0.19%) |
Apr 06, 2022 | 72.43 | 83.16 | 71.88 | 80.31 | 2,285,482 | +7.83(+10.80%) |
Apr 05, 2022 | 72.88 | 73.66 | 72.30 | 72.48 | 306,928 | -0.89(-1.21%) |
Apr 04, 2022 | 74.02 | 74.50 | 73.01 | 73.37 | 311,422 | -0.95(-1.28%) |
Apr 01, 2022 | 74.56 | 75.34 | 73.75 | 74.32 | 270,268 | -0.12(-0.16%) |
Mar 31, 2022 | 73.85 | 76.36 | 73.85 | 74.44 | 871,120 | +0.47(+0.64%) |
Mar 30, 2022 | 74.46 | 74.83 | 73.25 | 73.97 | 470,237 | -0.80(-1.07%) |
Mar 29, 2022 | 76.90 | 76.90 | 74.57 | 74.77 | 423,668 | -1.21(-1.59%) |
Mar 28, 2022 | 74.65 | 76.51 | 74.47 | 75.98 | 555,357 | +1.18(+1.58%) |
Mar 25, 2022 | 74.34 | 75.02 | 73.31 | 74.80 | 389,642 | +1.03(+1.40%) |
Mar 24, 2022 | 73.50 | 73.81 | 72.38 | 73.77 | 404,921 | +0.01(+0.01%) |
Mar 23, 2022 | 75.12 | 75.12 | 73.28 | 73.76 | 497,760 | -2.23(-2.93%) |
Mar 22, 2022 | 75.78 | 76.37 | 75.30 | 75.99 | 469,759 | +0.91(+1.21%) |
Mar 21, 2022 | 75.82 | 76.60 | 74.92 | 75.08 | 419,946 | -1.23(-1.61%) |
Mar 18, 2022 | 75.18 | 76.51 | 74.79 | 76.31 | 528,932 | +1.09(+1.45%) |
Mar 17, 2022 | 74.64 | 75.86 | 74.64 | 75.22 | 190,372 | +0.21(+0.28%) |
Mar 16, 2022 | 73.10 | 75.17 | 72.10 | 75.01 | 315,649 | +2.56(+3.53%) |
Mar 15, 2022 | 72.00 | 72.91 | 71.23 | 72.45 | 195,484 | +0.53(+0.74%) |
Mar 14, 2022 | 73.14 | 74.02 | 71.39 | 71.92 | 279,232 | -0.94(-1.29%) |
Mar 11, 2022 | 73.78 | 74.04 | 72.73 | 72.86 | 260,287 | -0.59(-0.80%) |
Mar 10, 2022 | 72.93 | 73.88 | 72.70 | 73.45 | 221,960 | -0.56(-0.76%) |
Mar 09, 2022 | 74.01 | 74.39 | 73.17 | 74.01 | 243,969 | +1.45(+2.00%) |
Mar 08, 2022 | 71.41 | 73.29 | 71.41 | 72.56 | 544,454 | +0.78(+1.09%) |
Mar 07, 2022 | 73.39 | 73.78 | 71.73 | 71.78 | 624,431 | -1.59(-2.17%) |
Mar 04, 2022 | 72.91 | 73.82 | 72.32 | 73.37 | 265,091 | -0.21(-0.29%) |
Mar 03, 2022 | 74.39 | 74.39 | 72.48 | 73.58 | 337,453 | -0.22(-0.30%) |
Mar 02, 2022 | 74.54 | 74.58 | 73.55 | 73.80 | 714,458 | -0.16(-0.22%) |
Mar 01, 2022 | 74.85 | 75.52 | 73.46 | 73.96 | 654,865 | -0.86(-1.15%) |
Feb 28, 2022 | 72.04 | 75.12 | 72.04 | 74.82 | 1,269,155 | +1.94(+2.66%) |
Feb 25, 2022 | 72.01 | 73.22 | 71.50 | 72.88 | 1,360,257 | +1.18(+1.65%) |
Feb 24, 2022 | 69.85 | 71.83 | 69.04 | 71.70 | 664,949 | +0.73(+1.03%) |
Feb 23, 2022 | 71.28 | 72.83 | 70.79 | 70.97 | 965,662 | -0.04(-0.06%) |
Feb 22, 2022 | 65.70 | 74.75 | 65.06 | 71.01 | 1,691,175 | +5.00(+7.57%) |
Feb 18, 2022 | 66.01 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 67.83 | 68.25 | 65.86 | 66.04 | 321,817 | -2.54(-3.70%) |
Feb 16, 2022 | 68.50 | 68.94 | 67.56 | 68.58 | 203,089 | -0.21(-0.31%) |
Feb 15, 2022 | 68.61 | 69.22 | 68.39 | 68.79 | 212,535 | +1.19(+1.76%) |
Feb 14, 2022 | 68.21 | 68.98 | 67.33 | 67.60 | 604,534 | -0.60(-0.88%) |
Feb 11, 2022 | 69.94 | 71.57 | 67.95 | 68.20 | 291,663 | -1.81(-2.59%) |
Feb 10, 2022 | 70.46 | 71.70 | 69.73 | 70.01 | 306,174 | -1.92(-2.67%) |
Feb 09, 2022 | 71.89 | 72.10 | 71.18 | 71.93 | 300,575 | +0.92(+1.30%) |
Feb 08, 2022 | 70.67 | 71.56 | 70.64 | 71.01 | 418,445 | -0.22(-0.31%) |
Feb 07, 2022 | 70.96 | 72.38 | 70.90 | 71.23 | 213,169 | -0.14(-0.20%) |
Feb 04, 2022 | 70.39 | 71.77 | 70.04 | 71.37 | 308,355 | +0.39(+0.55%) |
Feb 03, 2022 | 71.55 | 70.95 | 70.98 | 241,382 | -1.67(-2.30%) | |
Feb 02, 2022 | 73.42 | 74.39 | 72.17 | 72.65 | 603,493 | -1.18(-1.60%) |