Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.22 | 76.40 | 70.57 | 71.21 | 464,578 | -3.90(-5.19%) |
Apr 28, 2022 | 73.79 | 76.05 | 69.92 | 75.11 | 606,668 | +1.81(+2.47%) |
Apr 27, 2022 | 73.01 | 74.25 | 71.04 | 73.30 | 405,820 | +0.31(+0.42%) |
Apr 26, 2022 | 74.50 | 77.77 | 72.66 | 72.99 | 728,417 | -1.18(-1.59%) |
Apr 25, 2022 | 71.61 | 75.53 | 68.18 | 74.17 | 949,360 | -0.82(-1.09%) |
Apr 22, 2022 | 79.75 | 81.17 | 74.21 | 74.99 | 902,996 | -5.58(-6.93%) |
Apr 21, 2022 | 87.14 | 88.88 | 80.15 | 80.57 | 865,477 | -5.10(-5.95%) |
Apr 20, 2022 | 81.56 | 86.50 | 79.65 | 85.67 | 731,937 | +5.13(+6.37%) |
Apr 19, 2022 | 83.22 | 83.75 | 80.00 | 80.54 | 621,982 | -3.49(-4.15%) |
Apr 18, 2022 | 84.79 | 88.97 | 83.11 | 84.03 | 972,584 | +0.21(+0.25%) |
Apr 14, 2022 | 83.97 | 85.87 | 82.52 | 83.82 | 588,033 | -0.29(-0.34%) |
Apr 13, 2022 | 82.62 | 85.67 | 80.97 | 84.11 | 749,646 | +3.52(+4.37%) |
Apr 12, 2022 | 81.45 | 84.58 | 80.20 | 80.59 | 685,530 | +1.51(+1.91%) |
Apr 11, 2022 | 81.59 | 81.59 | 77.60 | 79.08 | 638,939 | -4.07(-4.89%) |
Apr 08, 2022 | 83.12 | 85.08 | 82.59 | 83.15 | 531,016 | -0.31(-0.37%) |
Apr 07, 2022 | 82.39 | 85.57 | 79.15 | 83.46 | 890,808 | +4.98(+6.35%) |
Apr 06, 2022 | 82.40 | 83.01 | 77.02 | 78.48 | 660,448 | -2.64(-3.25%) |
Apr 05, 2022 | 85.08 | 86.19 | 81.05 | 81.12 | 581,071 | -3.44(-4.07%) |
Apr 04, 2022 | 85.60 | 87.99 | 82.56 | 84.56 | 698,777 | +0.10(+0.12%) |
Apr 01, 2022 | 78.92 | 84.56 | 78.70 | 84.46 | 610,864 | +5.32(+6.72%) |
Mar 31, 2022 | 81.88 | 84.32 | 78.69 | 79.14 | 730,084 | -4.03(-4.85%) |
Mar 30, 2022 | 83.75 | 87.09 | 82.45 | 83.17 | 813,278 | +0.75(+0.91%) |
Mar 29, 2022 | 76.00 | 82.44 | 74.11 | 82.42 | 1,000,923 | +3.24(+4.09%) |
Mar 28, 2022 | 77.96 | 79.25 | 75.58 | 79.18 | 850,698 | -1.48(-1.83%) |
Mar 25, 2022 | 74.33 | 80.69 | 73.52 | 80.66 | 1,280,252 | +6.03(+8.08%) |
Mar 24, 2022 | 75.00 | 76.89 | 73.84 | 74.63 | 873,100 | -0.16(-0.21%) |
Mar 23, 2022 | 74.61 | 77.63 | 73.87 | 74.79 | 981,979 | +2.44(+3.37%) |
Mar 22, 2022 | 74.52 | 74.66 | 71.15 | 72.35 | 600,564 | -2.36(-3.16%) |
Mar 21, 2022 | 74.60 | 76.45 | 72.78 | 74.71 | 828,773 | +1.47(+2.01%) |
Mar 18, 2022 | 72.39 | 73.67 | 71.35 | 73.24 | 1,003,475 | +0.91(+1.26%) |
Mar 17, 2022 | 68.97 | 72.75 | 68.78 | 72.33 | 706,707 | +5.63(+8.44%) |
Mar 16, 2022 | 68.65 | 69.21 | 64.33 | 66.70 | 929,159 | -1.59(-2.33%) |
Mar 15, 2022 | 64.91 | 69.19 | 63.24 | 68.29 | 1,015,996 | +0.55(+0.81%) |
Mar 14, 2022 | 70.68 | 70.80 | 64.32 | 67.74 | 1,522,562 | -5.27(-7.22%) |
Mar 11, 2022 | 74.55 | 76.13 | 72.58 | 73.01 | 632,273 | -3.37(-4.41%) |
Mar 10, 2022 | 76.23 | 77.78 | 74.21 | 76.38 | 743,133 | +0.92(+1.22%) |
Mar 09, 2022 | 76.70 | 77.36 | 71.95 | 75.46 | 1,159,356 | -3.89(-4.90%) |
Mar 08, 2022 | 85.34 | 86.30 | 76.73 | 79.35 | 1,368,409 | -4.28(-5.12%) |
Mar 07, 2022 | 84.49 | 88.30 | 81.34 | 83.63 | 1,425,837 | +0.63(+0.76%) |
Mar 04, 2022 | 78.55 | 83.82 | 78.55 | 83.00 | 1,721,445 | +4.72(+6.03%) |
Mar 03, 2022 | 76.53 | 78.80 | 73.10 | 78.28 | 887,140 | +1.12(+1.45%) |
Mar 02, 2022 | 79.00 | 79.78 | 75.06 | 77.16 | 993,426 | +0.56(+0.73%) |
Mar 01, 2022 | 77.50 | 80.00 | 74.70 | 76.60 | 1,425,741 | +0.04(+0.05%) |
Feb 28, 2022 | 73.99 | 77.38 | 73.99 | 76.56 | 1,142,200 | +2.65(+3.59%) |
Feb 25, 2022 | 75.25 | 75.09 | 72.40 | 73.91 | 668,038 | -1.27(-1.69%) |
Feb 24, 2022 | 74.58 | 76.79 | 71.00 | 75.18 | 1,184,516 | +1.45(+1.97%) |
Feb 23, 2022 | 68.35 | 75.75 | 68.00 | 73.73 | 1,450,432 | +6.71(+10.01%) |
Feb 22, 2022 | 73.71 | 73.78 | 65.41 | 67.02 | 850,795 | -1.82(-2.64%) |
Feb 18, 2022 | 68.84 | 0 | -2.03(-2.86%) | |||
Feb 17, 2022 | 71.23 | 74.11 | 70.38 | 70.87 | 446,345 | -0.86(-1.20%) |
Feb 16, 2022 | 76.05 | 78.11 | 71.06 | 71.73 | 766,857 | -2.81(-3.77%) |
Feb 15, 2022 | 70.19 | 74.75 | 69.53 | 74.54 | 603,174 | +0.51(+0.69%) |
Feb 14, 2022 | 72.88 | 76.39 | 71.16 | 74.03 | 832,131 | +0.08(+0.11%) |
Feb 11, 2022 | 70.00 | 74.96 | 69.70 | 73.95 | 1,026,780 | +5.47(+7.99%) |
Feb 10, 2022 | 67.41 | 74.50 | 66.56 | 68.48 | 982,287 | +0.28(+0.41%) |
Feb 09, 2022 | 62.28 | 68.34 | 62.13 | 68.20 | 810,718 | +5.96(+9.58%) |
Feb 08, 2022 | 65.97 | 66.39 | 61.27 | 62.24 | 918,086 | -3.99(-6.02%) |
Feb 07, 2022 | 68.65 | 70.40 | 66.00 | 66.23 | 668,408 | -4.34(-6.15%) |
Feb 04, 2022 | 68.43 | 74.20 | 67.81 | 70.57 | 855,166 | +2.74(+4.04%) |
Feb 03, 2022 | 67.10 | 69.19 | 65.37 | 67.83 | 820,394 | -0.25(-0.37%) |
Feb 02, 2022 | 69.00 | 69.29 | 65.26 | 68.08 | 644,955 | -0.91(-1.32%) |