Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 72.33 | 72.41 | 67.92 | 68.55 | 1,097,055 | -4.37(-6.00%) |
Apr 28, 2022 | 71.25 | 73.47 | 69.39 | 72.92 | 904,726 | +3.05(+4.36%) |
Apr 27, 2022 | 68.41 | 70.71 | 67.89 | 69.88 | 1,084,389 | +1.46(+2.13%) |
Apr 26, 2022 | 70.29 | 70.77 | 67.61 | 68.42 | 1,657,421 | -3.80(-5.26%) |
Apr 25, 2022 | 72.50 | 73.03 | 70.55 | 72.21 | 1,426,213 | -1.16(-1.58%) |
Apr 22, 2022 | 77.02 | 78.13 | 73.11 | 73.37 | 1,425,011 | -4.90(-6.26%) |
Apr 21, 2022 | 80.74 | 81.53 | 77.87 | 78.27 | 1,208,830 | -0.83(-1.05%) |
Apr 20, 2022 | 79.85 | 80.77 | 77.82 | 79.10 | 1,119,894 | -0.30(-0.38%) |
Apr 19, 2022 | 76.72 | 80.07 | 76.72 | 79.40 | 1,325,884 | +3.02(+3.95%) |
Apr 18, 2022 | 75.03 | 77.67 | 74.79 | 76.38 | 1,373,514 | +0.87(+1.15%) |
Apr 14, 2022 | 74.35 | 76.97 | 73.73 | 75.51 | 1,406,799 | +1.23(+1.65%) |
Apr 13, 2022 | 70.46 | 74.66 | 69.51 | 74.29 | 1,313,987 | +3.85(+5.46%) |
Apr 12, 2022 | 70.50 | 73.91 | 70.02 | 70.44 | 1,387,850 | +1.32(+1.92%) |
Apr 11, 2022 | 67.80 | 71.16 | 67.43 | 69.12 | 1,254,821 | +0.82(+1.20%) |
Apr 08, 2022 | 66.08 | 69.33 | 65.24 | 68.30 | 1,248,733 | +1.99(+3.00%) |
Apr 07, 2022 | 64.75 | 66.79 | 63.30 | 66.31 | 1,570,589 | +1.13(+1.73%) |
Apr 06, 2022 | 66.21 | 66.53 | 63.57 | 65.18 | 1,684,734 | -2.35(-3.48%) |
Apr 05, 2022 | 68.61 | 68.74 | 66.27 | 67.53 | 1,167,721 | -1.43(-2.08%) |
Apr 04, 2022 | 68.95 | 69.78 | 67.79 | 68.96 | 1,117,789 | -0.12(-0.17%) |
Apr 01, 2022 | 71.02 | 71.13 | 68.61 | 69.08 | 1,167,683 | -1.71(-2.42%) |
Mar 31, 2022 | 72.76 | 73.13 | 70.49 | 70.79 | 1,072,800 | -3.15(-4.25%) |
Mar 30, 2022 | 77.65 | 78.07 | 73.64 | 73.94 | 903,124 | -4.43(-5.65%) |
Mar 29, 2022 | 75.54 | 79.03 | 75.29 | 78.37 | 1,218,722 | +4.14(+5.58%) |
Mar 28, 2022 | 75.18 | 75.32 | 71.20 | 74.23 | 1,345,856 | -1.41(-1.87%) |
Mar 25, 2022 | 77.62 | 77.91 | 74.97 | 75.64 | 1,095,393 | -1.45(-1.88%) |
Mar 24, 2022 | 76.76 | 78.44 | 76.26 | 77.09 | 890,748 | +0.52(+0.67%) |
Mar 23, 2022 | 79.23 | 79.38 | 76.42 | 76.58 | 1,100,342 | -3.98(-4.94%) |
Mar 22, 2022 | 81.06 | 81.90 | 78.69 | 80.56 | 1,067,255 | +0.61(+0.77%) |
Mar 21, 2022 | 79.11 | 81.38 | 77.41 | 79.94 | 1,328,056 | +1.90(+2.43%) |
Mar 18, 2022 | 81.60 | 81.66 | 78.05 | 78.05 | 3,550,533 | -2.91(-3.60%) |
Mar 17, 2022 | 81.03 | 82.57 | 69.53 | 80.96 | 5,765,643 | +5.28(+6.97%) |
Mar 16, 2022 | 71.71 | 76.32 | 71.70 | 75.68 | 2,036,667 | +5.01(+7.10%) |
Mar 15, 2022 | 69.84 | 72.42 | 69.59 | 70.66 | 1,872,558 | +0.90(+1.28%) |
Mar 14, 2022 | 67.19 | 72.36 | 65.49 | 69.77 | 2,584,187 | +5.76(+9.01%) |
Mar 11, 2022 | 67.03 | 67.65 | 63.66 | 64.00 | 769,203 | -2.21(-3.34%) |
Mar 10, 2022 | 64.38 | 66.21 | 1,022,112 | +0.56(+0.85%) | ||
Mar 09, 2022 | 64.75 | 66.96 | 64.49 | 65.66 | 1,048,344 | +2.93(+4.67%) |
Mar 08, 2022 | 61.02 | 64.91 | 60.67 | 62.73 | 1,240,475 | +2.43(+4.04%) |
Mar 07, 2022 | 65.53 | 65.53 | 59.23 | 60.29 | 2,429,316 | -5.62(-8.52%) |
Mar 04, 2022 | 67.87 | 68.54 | 65.47 | 65.91 | 864,687 | -2.72(-3.96%) |
Mar 03, 2022 | 69.41 | 69.65 | 66.63 | 68.63 | 1,083,606 | -1.19(-1.70%) |
Mar 02, 2022 | 66.58 | 70.35 | 65.45 | 69.82 | 1,470,953 | +4.63(+7.09%) |
Mar 01, 2022 | 68.70 | 69.50 | 64.81 | 65.19 | 1,347,337 | -3.46(-5.04%) |
Feb 28, 2022 | 69.92 | 70.72 | 67.36 | 68.65 | 1,477,320 | -1.56(-2.22%) |
Feb 25, 2022 | 70.72 | 70.49 | 67.97 | 70.21 | 1,540,610 | -0.78(-1.10%) |
Feb 24, 2022 | 67.59 | 71.55 | 67.12 | 70.99 | 1,813,090 | +0.12(+0.16%) |
Feb 23, 2022 | 73.31 | 73.82 | 70.40 | 70.87 | 1,061,518 | -2.17(-2.97%) |
Feb 22, 2022 | 75.09 | 77.58 | 72.63 | 73.04 | 1,131,603 | -2.73(-3.60%) |
Feb 18, 2022 | 75.77 | 0 | +1.10(+1.47%) | |||
Feb 17, 2022 | 76.66 | 78.57 | 74.50 | 74.67 | 1,011,725 | -2.60(-3.36%) |
Feb 16, 2022 | 77.73 | 79.19 | 76.04 | 77.27 | 1,359,004 | -1.30(-1.65%) |
Feb 15, 2022 | 77.90 | 79.91 | 77.72 | 78.56 | 1,392,934 | +2.28(+2.99%) |
Feb 14, 2022 | 78.87 | 80.19 | 75.22 | 76.28 | 1,249,662 | -2.87(-3.63%) |
Feb 11, 2022 | 82.96 | 83.14 | 78.29 | 79.16 | 1,101,003 | -3.02(-3.67%) |
Feb 10, 2022 | 82.91 | 85.87 | 81.41 | 82.17 | 728,994 | -2.11(-2.51%) |
Feb 09, 2022 | 82.81 | 85.53 | 82.18 | 84.29 | 807,942 | +2.30(+2.80%) |
Feb 08, 2022 | 79.62 | 83.74 | 78.78 | 81.99 | 886,698 | +1.83(+2.28%) |
Feb 07, 2022 | 81.87 | 83.45 | 79.91 | 80.16 | 744,393 | -1.82(-2.22%) |
Feb 04, 2022 | 79.86 | 83.09 | 78.35 | 81.98 | 795,349 | +2.33(+2.92%) |
Feb 03, 2022 | 81.99 | 79.02 | 79.65 | 921,583 | -3.36(-4.05%) | |
Feb 02, 2022 | 85.45 | 86.11 | 79.94 | 83.01 | 1,049,398 | -1.20(-1.42%) |