Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 73.42 | 73.81 | 72.42 | 73.00 | 51,374 | -0.49(-0.67%) |
Apr 28, 2022 | 73.16 | 74.00 | 70.40 | 73.49 | 39,921 | +1.63(+2.27%) |
Apr 27, 2022 | 72.45 | 73.55 | 71.63 | 71.86 | 37,403 | -0.79(-1.09%) |
Apr 26, 2022 | 75.30 | 76.22 | 72.27 | 72.65 | 14,136 | -3.82(-5.00%) |
Apr 25, 2022 | 75.75 | 77.90 | 72.81 | 76.47 | 24,279 | +0.17(+0.22%) |
Apr 22, 2022 | 78.54 | 78.54 | 75.96 | 76.30 | 15,253 | -1.95(-2.49%) |
Apr 21, 2022 | 81.19 | 81.21 | 78.19 | 78.25 | 19,254 | -2.30(-2.86%) |
Apr 20, 2022 | 79.32 | 81.11 | 79.32 | 80.55 | 18,828 | +1.77(+2.25%) |
Apr 19, 2022 | 76.41 | 79.36 | 76.41 | 78.78 | 31,907 | +2.27(+2.97%) |
Apr 18, 2022 | 77.04 | 78.73 | 76.08 | 76.51 | 17,872 | -1.03(-1.33%) |
Apr 14, 2022 | 79.66 | 79.66 | 77.26 | 77.54 | 24,252 | -1.87(-2.35%) |
Apr 13, 2022 | 79.79 | 80.85 | 78.14 | 79.41 | 46,297 | +0.71(+0.90%) |
Apr 12, 2022 | 78.57 | 80.56 | 78.01 | 78.70 | 24,355 | +0.52(+0.67%) |
Apr 11, 2022 | 77.62 | 78.42 | 77.00 | 78.18 | 14,573 | +0.48(+0.62%) |
Apr 08, 2022 | 80.19 | 80.50 | 77.32 | 77.70 | 24,426 | -2.14(-2.68%) |
Apr 07, 2022 | 79.32 | 80.55 | 78.49 | 79.84 | 25,523 | +1.04(+1.32%) |
Apr 06, 2022 | 77.95 | 80.05 | 76.59 | 78.80 | 31,310 | -0.20(-0.25%) |
Apr 05, 2022 | 82.23 | 82.41 | 78.57 | 79.00 | 18,928 | -2.83(-3.46%) |
Apr 04, 2022 | 84.52 | 84.80 | 81.04 | 81.83 | 30,854 | -1.61(-1.93%) |
Apr 01, 2022 | 81.52 | 84.47 | 81.49 | 83.44 | 57,441 | +2.30(+2.83%) |
Mar 31, 2022 | 75.76 | 82.32 | 75.58 | 81.14 | 215,301 | +5.71(+7.57%) |
Mar 30, 2022 | 78.14 | 78.95 | 75.02 | 75.43 | 44,208 | -3.13(-3.98%) |
Mar 29, 2022 | 74.84 | 78.68 | 74.38 | 78.56 | 74,195 | +4.47(+6.03%) |
Mar 28, 2022 | 74.52 | 74.79 | 72.77 | 74.09 | 61,536 | -0.12(-0.16%) |
Mar 25, 2022 | 74.82 | 76.98 | 72.72 | 74.21 | 83,034 | -1.77(-2.33%) |
Mar 24, 2022 | 74.61 | 76.07 | 73.78 | 75.98 | 56,819 | +2.21(+3.00%) |
Mar 23, 2022 | 76.00 | 76.22 | 73.77 | 73.77 | 18,920 | -3.37(-4.37%) |
Mar 22, 2022 | 78.00 | 78.00 | 76.29 | 77.14 | 16,957 | -0.09(-0.12%) |
Mar 21, 2022 | 78.40 | 78.54 | 76.86 | 77.23 | 14,487 | -1.10(-1.40%) |
Mar 18, 2022 | 78.40 | 78.89 | 75.46 | 78.33 | 39,216 | -0.49(-0.62%) |
Mar 17, 2022 | 78.82 | 81.24 | 78.63 | 78.82 | 17,367 | -0.50(-0.63%) |
Mar 16, 2022 | 78.36 | 81.36 | 77.74 | 79.32 | 21,633 | +0.93(+1.19%) |
Mar 15, 2022 | 74.48 | 78.83 | 74.48 | 78.39 | 44,499 | +4.24(+5.72%) |
Mar 14, 2022 | 73.19 | 74.20 | 72.29 | 74.15 | 59,580 | +1.15(+1.58%) |
Mar 11, 2022 | 75.64 | 75.64 | 72.68 | 73.00 | 24,081 | -1.82(-2.43%) |
Mar 10, 2022 | 74.82 | 75.83 | 72.81 | 74.82 | 18,890 | -1.50(-1.97%) |
Mar 09, 2022 | 78.00 | 78.00 | 75.15 | 76.32 | 36,039 | +0.20(+0.26%) |
Mar 08, 2022 | 73.20 | 77.20 | 73.20 | 76.12 | 39,243 | +1.45(+1.94%) |
Mar 07, 2022 | 77.19 | 77.70 | 74.33 | 74.67 | 35,491 | -2.95(-3.80%) |
Mar 04, 2022 | 77.16 | 77.97 | 76.82 | 77.62 | 29,130 | -0.58(-0.74%) |
Mar 03, 2022 | 78.83 | 78.83 | 77.39 | 78.20 | 15,847 | -0.51(-0.65%) |
Mar 02, 2022 | 76.94 | 79.28 | 76.28 | 78.71 | 28,098 | +2.40(+3.15%) |
Mar 01, 2022 | 78.50 | 79.05 | 75.66 | 76.31 | 25,690 | -2.15(-2.74%) |
Feb 28, 2022 | 76.07 | 79.16 | 76.07 | 78.46 | 27,968 | +2.05(+2.68%) |
Feb 25, 2022 | 77.18 | 77.29 | 75.33 | 76.41 | 20,122 | +1.46(+1.95%) |
Feb 24, 2022 | 70.95 | 74.95 | 69.01 | 74.95 | 35,504 | +2.66(+3.68%) |
Feb 23, 2022 | 76.10 | 76.15 | 72.11 | 72.29 | 38,379 | -3.63(-4.78%) |
Feb 22, 2022 | 76.87 | 77.01 | 75.34 | 75.92 | 23,362 | -0.27(-0.35%) |
Feb 18, 2022 | 76.19 | 0 | -0.34(-0.44%) | |||
Feb 17, 2022 | 77.33 | 78.34 | 75.42 | 76.53 | 39,413 | -0.44(-0.57%) |
Feb 16, 2022 | 76.46 | 77.53 | 75.87 | 76.97 | 25,007 | +0.28(+0.37%) |
Feb 15, 2022 | 74.91 | 77.52 | 74.70 | 76.69 | 30,897 | +2.98(+4.04%) |
Feb 14, 2022 | 71.76 | 74.21 | 71.76 | 73.71 | 38,205 | +0.68(+0.93%) |
Feb 11, 2022 | 74.46 | 75.45 | 72.24 | 73.03 | 35,820 | -1.83(-2.44%) |
Feb 10, 2022 | 74.41 | 76.82 | 73.84 | 74.86 | 51,323 | -1.13(-1.49%) |
Feb 09, 2022 | 73.32 | 76.21 | 72.88 | 75.99 | 54,482 | +2.50(+3.40%) |
Feb 08, 2022 | 71.08 | 74.00 | 70.78 | 73.49 | 37,147 | +1.82(+2.54%) |
Feb 07, 2022 | 74.47 | 74.47 | 71.00 | 71.67 | 81,695 | -3.06(-4.09%) |
Feb 04, 2022 | 80.58 | 80.58 | 74.07 | 74.73 | 136,134 | -6.74(-8.27%) |
Feb 03, 2022 | 80.85 | 83.47 | 81.47 | 85,949 | -1.24(-1.50%) | |
Feb 02, 2022 | 91.75 | 93.31 | 76.05 | 82.71 | 245,785 | -12.29(-12.94%) |