Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.29 | 76.84 | 73.56 | 73.77 | 1,662,620 | -2.49(-3.26%) |
Apr 28, 2022 | 75.76 | 76.59 | 73.58 | 76.26 | 2,361,663 | +1.95(+2.62%) |
Apr 27, 2022 | 74.04 | 75.70 | 73.66 | 74.31 | 1,832,034 | +0.37(+0.50%) |
Apr 26, 2022 | 74.46 | 76.42 | 73.66 | 73.95 | 2,285,485 | -1.53(-2.03%) |
Apr 25, 2022 | 72.26 | 75.57 | 70.77 | 75.48 | 2,881,829 | +2.54(+3.48%) |
Apr 22, 2022 | 74.43 | 74.82 | 72.82 | 72.94 | 2,414,810 | -1.59(-2.13%) |
Apr 21, 2022 | 78.70 | 79.22 | 73.78 | 74.52 | 3,725,797 | -3.94(-5.02%) |
Apr 20, 2022 | 78.41 | 79.57 | 77.69 | 78.46 | 3,347,810 | -2.67(-3.29%) |
Apr 19, 2022 | 79.89 | 81.38 | 79.88 | 81.12 | 1,998,384 | +1.62(+2.04%) |
Apr 18, 2022 | 79.54 | 80.33 | 79.07 | 79.50 | 1,158,308 | -0.10(-0.12%) |
Apr 14, 2022 | 80.18 | 80.94 | 79.20 | 79.60 | 1,407,922 | -0.68(-0.85%) |
Apr 13, 2022 | 78.35 | 80.46 | 78.03 | 80.29 | 1,651,939 | +1.03(+1.30%) |
Apr 12, 2022 | 80.14 | 81.56 | 78.78 | 79.26 | 1,426,136 | -0.99(-1.23%) |
Apr 11, 2022 | 79.79 | 82.27 | 79.67 | 80.25 | 1,197,986 | +0.47(+0.59%) |
Apr 08, 2022 | 79.74 | 80.55 | 78.97 | 79.78 | 1,484,303 | +0.32(+0.41%) |
Apr 07, 2022 | 79.10 | 79.79 | 77.63 | 79.46 | 1,700,544 | +0.50(+0.64%) |
Apr 06, 2022 | 79.67 | 79.88 | 78.56 | 78.95 | 1,266,062 | -1.01(-1.26%) |
Apr 05, 2022 | 80.03 | 81.30 | 79.62 | 79.96 | 1,123,676 | -0.45(-0.56%) |
Apr 04, 2022 | 80.94 | 81.33 | 79.09 | 80.41 | 1,281,295 | -0.69(-0.86%) |
Apr 01, 2022 | 84.53 | 84.63 | 80.68 | 81.11 | 2,359,009 | -0.35(-0.43%) |
Mar 31, 2022 | 83.39 | 84.50 | 81.37 | 81.46 | 1,739,313 | -2.15(-2.57%) |
Mar 30, 2022 | 85.92 | 86.11 | 82.57 | 83.61 | 1,757,038 | -2.28(-2.65%) |
Mar 29, 2022 | 87.54 | 87.84 | 85.28 | 85.89 | 1,443,769 | +0.20(+0.23%) |
Mar 28, 2022 | 86.48 | 86.93 | 83.87 | 85.69 | 1,476,727 | -1.72(-1.97%) |
Mar 25, 2022 | 84.98 | 87.75 | 84.82 | 87.41 | 1,832,459 | +2.70(+3.19%) |
Mar 24, 2022 | 85.02 | 85.57 | 83.91 | 84.71 | 1,363,672 | +0.60(+0.72%) |
Mar 23, 2022 | 85.66 | 86.43 | 83.85 | 84.11 | 1,329,407 | -2.40(-2.77%) |
Mar 22, 2022 | 86.11 | 87.84 | 85.83 | 86.50 | 995,624 | +1.50(+1.77%) |
Mar 21, 2022 | 86.44 | 87.00 | 84.13 | 85.00 | 1,265,688 | -0.53(-0.62%) |
Mar 18, 2022 | 85.06 | 85.82 | 82.55 | 85.53 | 4,584,502 | +0.24(+0.29%) |
Mar 17, 2022 | 84.68 | 85.50 | 83.73 | 85.29 | 1,510,839 | -1.11(-1.28%) |
Mar 16, 2022 | 84.46 | 86.81 | 84.27 | 86.39 | 1,668,911 | +3.70(+4.48%) |
Mar 15, 2022 | 82.59 | 83.20 | 80.82 | 82.69 | 1,859,900 | +0.90(+1.10%) |
Mar 14, 2022 | 79.80 | 83.09 | 79.80 | 81.79 | 1,739,608 | +3.10(+3.94%) |
Mar 11, 2022 | 79.70 | 81.26 | 78.62 | 78.69 | 1,744,577 | -0.16(-0.20%) |
Mar 10, 2022 | 77.76 | 78.85 | 1,300,473 | -0.01(-0.01%) | ||
Mar 09, 2022 | 78.59 | 80.13 | 78.20 | 78.86 | 1,335,861 | +3.34(+4.43%) |
Mar 08, 2022 | 76.68 | 78.62 | 74.58 | 75.52 | 1,975,922 | -0.01(-0.01%) |
Mar 07, 2022 | 79.63 | 80.64 | 75.47 | 75.53 | 2,364,303 | -5.11(-6.34%) |
Mar 04, 2022 | 80.99 | 81.45 | 79.17 | 80.64 | 2,264,853 | -2.82(-3.37%) |
Mar 03, 2022 | 83.82 | 84.84 | 82.54 | 83.46 | 1,622,065 | -0.27(-0.32%) |
Mar 02, 2022 | 79.79 | 84.75 | 79.61 | 83.72 | 2,361,322 | +5.43(+6.94%) |
Mar 01, 2022 | 84.30 | 84.67 | 77.88 | 78.29 | 2,913,144 | -7.06(-8.27%) |
Feb 28, 2022 | 82.68 | 85.42 | 82.67 | 85.35 | 1,628,598 | -0.04(-0.05%) |
Feb 25, 2022 | 82.24 | 85.81 | 83.69 | 85.40 | 1,487,170 | +4.08(+5.01%) |
Feb 24, 2022 | 79.86 | 81.62 | 78.08 | 81.32 | 2,124,601 | -2.21(-2.64%) |
Feb 23, 2022 | 86.08 | 86.77 | 83.17 | 83.53 | 1,039,958 | -1.98(-2.32%) |
Feb 22, 2022 | 85.67 | 86.57 | 84.59 | 85.51 | 917,929 | -0.17(-0.20%) |
Feb 18, 2022 | 85.68 | 0 | -0.83(-0.96%) | |||
Feb 17, 2022 | 88.69 | 89.07 | 86.16 | 86.51 | 1,051,671 | -3.31(-3.68%) |
Feb 16, 2022 | 89.51 | 90.96 | 88.92 | 89.82 | 846,373 | +0.29(+0.32%) |
Feb 15, 2022 | 88.41 | 89.98 | 88.41 | 89.53 | 737,099 | +2.03(+2.32%) |
Feb 14, 2022 | 89.60 | 90.04 | 86.63 | 87.51 | 1,442,721 | -0.63(-0.72%) |
Feb 11, 2022 | 88.57 | 90.88 | 87.27 | 88.14 | 1,403,334 | -1.40(-1.57%) |
Feb 10, 2022 | 88.95 | 91.25 | 88.92 | 89.54 | 1,263,200 | +0.74(+0.84%) |
Feb 09, 2022 | 89.79 | 89.86 | 88.52 | 88.80 | 1,030,007 | -1.04(-1.15%) |
Feb 08, 2022 | 88.71 | 90.02 | 88.28 | 89.84 | 1,296,987 | +2.57(+2.94%) |
Feb 07, 2022 | 86.92 | 87.80 | 86.08 | 87.27 | 881,752 | +0.55(+0.63%) |
Feb 04, 2022 | 85.32 | 87.68 | 85.18 | 86.73 | 1,375,293 | +1.80(+2.12%) |
Feb 03, 2022 | 85.88 | 84.61 | 84.93 | 1,165,032 | -0.30(-0.35%) | |
Feb 02, 2022 | 84.58 | 85.42 | 83.76 | 85.23 | 1,253,056 | +0.28(+0.33%) |