Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.65 | 74.11 | 70.85 | 71.22 | 1,378,931 | -2.12(-2.89%) |
Apr 28, 2022 | 73.09 | 74.34 | 70.93 | 73.34 | 1,565,129 | +0.40(+0.55%) |
Apr 27, 2022 | 73.25 | 73.57 | 70.92 | 72.94 | 1,443,235 | +0.78(+1.08%) |
Apr 26, 2022 | 72.96 | 74.60 | 71.78 | 72.15 | 2,284,561 | -0.82(-1.12%) |
Apr 25, 2022 | 73.06 | 74.01 | 70.52 | 72.97 | 2,791,260 | -2.16(-2.88%) |
Apr 22, 2022 | 78.74 | 79.37 | 74.10 | 75.13 | 1,845,880 | -4.00(-5.06%) |
Apr 21, 2022 | 80.65 | 80.92 | 77.59 | 79.14 | 2,213,343 | -1.51(-1.87%) |
Apr 20, 2022 | 80.01 | 80.89 | 79.36 | 80.65 | 1,444,268 | +1.07(+1.34%) |
Apr 19, 2022 | 81.41 | 81.78 | 78.57 | 79.58 | 2,247,945 | -2.84(-3.45%) |
Apr 18, 2022 | 82.81 | 84.75 | 82.15 | 82.42 | 2,388,119 | +0.49(+0.59%) |
Apr 14, 2022 | 81.47 | 82.73 | 80.56 | 81.93 | 1,604,503 | +0.66(+0.81%) |
Apr 13, 2022 | 80.19 | 81.71 | 79.88 | 81.27 | 1,421,490 | +2.08(+2.63%) |
Apr 12, 2022 | 80.81 | 81.91 | 79.03 | 79.19 | 1,696,978 | -0.35(-0.44%) |
Apr 11, 2022 | 79.89 | 80.53 | 78.65 | 79.53 | 1,569,347 | -0.49(-0.62%) |
Apr 08, 2022 | 79.13 | 80.66 | 78.86 | 80.03 | 2,200,473 | +1.35(+1.72%) |
Apr 07, 2022 | 79.58 | 80.52 | 75.84 | 78.67 | 1,860,486 | +0.50(+0.64%) |
Apr 06, 2022 | 77.10 | 79.67 | 76.04 | 78.17 | 2,652,490 | +1.18(+1.53%) |
Apr 05, 2022 | 78.36 | 79.20 | 76.67 | 76.99 | 1,505,389 | -0.27(-0.35%) |
Apr 04, 2022 | 79.68 | 79.71 | 75.91 | 77.26 | 1,548,303 | -0.89(-1.13%) |
Apr 01, 2022 | 76.47 | 78.80 | 76.25 | 78.15 | 2,064,525 | +2.60(+3.45%) |
Mar 31, 2022 | 76.35 | 78.77 | 75.28 | 75.54 | 2,072,828 | -0.96(-1.26%) |
Mar 30, 2022 | 76.46 | 78.33 | 75.96 | 76.50 | 2,255,278 | +1.13(+1.50%) |
Mar 29, 2022 | 73.32 | 75.55 | 72.22 | 75.38 | 1,716,266 | -0.99(-1.30%) |
Mar 28, 2022 | 75.71 | 78.25 | 75.34 | 76.37 | 1,932,120 | -1.19(-1.53%) |
Mar 25, 2022 | 74.73 | 78.65 | 74.55 | 77.55 | 3,525,015 | +2.01(+2.67%) |
Mar 24, 2022 | 73.39 | 75.78 | 72.94 | 75.54 | 2,716,377 | +2.57(+3.52%) |
Mar 23, 2022 | 70.57 | 73.79 | 69.95 | 72.97 | 2,028,751 | +3.06(+4.38%) |
Mar 22, 2022 | 70.38 | 70.56 | 67.99 | 69.91 | 1,585,902 | -0.48(-0.68%) |
Mar 21, 2022 | 69.81 | 71.13 | 68.77 | 70.38 | 2,028,781 | +2.21(+3.25%) |
Mar 18, 2022 | 67.91 | 68.59 | 67.30 | 68.17 | 3,376,703 | -0.43(-0.63%) |
Mar 17, 2022 | 68.75 | 69.11 | 67.79 | 68.60 | 2,553,527 | +1.74(+2.60%) |
Mar 16, 2022 | 65.81 | 67.51 | 65.75 | 66.87 | 2,124,622 | +1.35(+2.05%) |
Mar 15, 2022 | 63.82 | 66.28 | 63.61 | 65.52 | 1,894,137 | -0.69(-1.05%) |
Mar 14, 2022 | 68.61 | 68.64 | 64.93 | 66.22 | 1,914,002 | -3.72(-5.33%) |
Mar 11, 2022 | 69.47 | 71.49 | 68.68 | 69.94 | 1,519,030 | -0.27(-0.38%) |
Mar 10, 2022 | 70.63 | 71.09 | 69.82 | 70.21 | 1,762,269 | -0.02(-0.02%) |
Mar 09, 2022 | 68.93 | 71.60 | 67.84 | 70.23 | 2,394,677 | -1.37(-1.92%) |
Mar 08, 2022 | 75.54 | 76.32 | 71.35 | 71.60 | 3,370,223 | -2.98(-3.99%) |
Mar 07, 2022 | 74.51 | 77.06 | 72.22 | 74.58 | 3,541,068 | +0.77(+1.05%) |
Mar 04, 2022 | 68.01 | 73.99 | 68.01 | 73.80 | 3,529,240 | +5.63(+8.26%) |
Mar 03, 2022 | 66.83 | 68.52 | 66.29 | 68.17 | 1,835,138 | +0.77(+1.15%) |
Mar 02, 2022 | 67.93 | 68.32 | 66.33 | 67.40 | 1,999,377 | +0.08(+0.13%) |
Mar 01, 2022 | 65.84 | 67.38 | 65.13 | 67.31 | 1,907,994 | +1.72(+2.61%) |
Feb 28, 2022 | 63.73 | 65.89 | 63.32 | 65.60 | 2,454,328 | +1.84(+2.89%) |
Feb 25, 2022 | 60.62 | 64.42 | 60.59 | 63.76 | 3,391,078 | +3.54(+5.88%) |
Feb 24, 2022 | 60.26 | 62.48 | 56.47 | 60.21 | 4,874,528 | +2.05(+3.52%) |
Feb 23, 2022 | 57.02 | 59.20 | 56.86 | 58.17 | 3,414,839 | +1.83(+3.24%) |
Feb 22, 2022 | 57.27 | 57.56 | 55.03 | 56.34 | 2,348,682 | +0.48(+0.87%) |
Feb 18, 2022 | 55.86 | 0 | -0.88(-1.56%) | |||
Feb 17, 2022 | 56.46 | 58.02 | 56.03 | 56.74 | 924,076 | +0.21(+0.38%) |
Feb 16, 2022 | 58.25 | 59.14 | 55.98 | 56.53 | 1,253,305 | -1.44(-2.49%) |
Feb 15, 2022 | 56.56 | 58.25 | 56.27 | 57.97 | 979,320 | +0.42(+0.74%) |
Feb 14, 2022 | 58.70 | 59.42 | 57.01 | 57.55 | 870,192 | -1.17(-2.00%) |
Feb 11, 2022 | 57.17 | 59.10 | 56.69 | 58.72 | 2,136,025 | +3.00(+5.38%) |
Feb 10, 2022 | 55.20 | 57.01 | 55.20 | 55.72 | 1,653,043 | -0.05(-0.09%) |
Feb 09, 2022 | 55.64 | 56.21 | 55.15 | 55.77 | 1,797,588 | -0.03(-0.06%) |
Feb 08, 2022 | 56.47 | 57.02 | 54.78 | 55.81 | 2,062,636 | -0.91(-1.60%) |
Feb 07, 2022 | 56.22 | 57.34 | 55.93 | 56.72 | 1,661,825 | -0.16(-0.28%) |
Feb 04, 2022 | 57.74 | 58.69 | 56.63 | 56.88 | 1,414,262 | -0.60(-1.05%) |
Feb 03, 2022 | 58.24 | 56.97 | 57.48 | 1,554,250 | -1.54(-2.60%) | |
Feb 02, 2022 | 59.44 | 60.53 | 57.64 | 59.02 | 3,087,821 | +0.87(+1.50%) |