Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.93 | 85.60 | 82.43 | 82.50 | 5,387,390 | -2.30(-2.71%) |
Apr 28, 2022 | 83.06 | 85.31 | 81.94 | 84.80 | 5,455,847 | +2.31(+2.80%) |
Apr 27, 2022 | 81.17 | 83.24 | 79.82 | 82.49 | 5,522,728 | +1.68(+2.08%) |
Apr 26, 2022 | 80.22 | 82.22 | 79.64 | 80.81 | 5,507,877 | +1.14(+1.44%) |
Apr 25, 2022 | 80.06 | 80.35 | 77.12 | 79.66 | 5,197,469 | -2.67(-3.24%) |
Apr 22, 2022 | 83.60 | 84.69 | 82.25 | 82.33 | 4,285,955 | -1.57(-1.87%) |
Apr 21, 2022 | 86.98 | 88.08 | 83.84 | 83.90 | 5,908,440 | -2.12(-2.46%) |
Apr 20, 2022 | 85.80 | 86.86 | 85.60 | 86.02 | 5,086,072 | +0.51(+0.60%) |
Apr 19, 2022 | 84.81 | 86.23 | 84.51 | 85.51 | 4,092,021 | +0.31(+0.37%) |
Apr 18, 2022 | 83.62 | 85.67 | 83.23 | 85.19 | 5,585,950 | +2.75(+3.34%) |
Apr 14, 2022 | 82.67 | 83.50 | 82.25 | 82.44 | 4,315,881 | -0.37(-0.45%) |
Apr 13, 2022 | 81.94 | 82.86 | 81.08 | 82.81 | 3,534,997 | +1.69(+2.09%) |
Apr 12, 2022 | 81.70 | 82.75 | 80.88 | 81.12 | 4,480,484 | +0.87(+1.08%) |
Apr 11, 2022 | 81.52 | 81.63 | 80.11 | 80.25 | 4,722,308 | -1.91(-2.32%) |
Apr 08, 2022 | 81.80 | 82.89 | 81.07 | 82.16 | 5,382,501 | +0.99(+1.22%) |
Apr 07, 2022 | 81.28 | 81.66 | 79.37 | 81.17 | 4,446,747 | +0.26(+0.33%) |
Apr 06, 2022 | 80.69 | 81.25 | 79.45 | 80.90 | 4,827,817 | +0.81(+1.02%) |
Apr 05, 2022 | 80.85 | 81.72 | 80.02 | 80.09 | 4,007,798 | -0.34(-0.42%) |
Apr 04, 2022 | 80.37 | 81.29 | 79.84 | 80.43 | 4,021,701 | +0.25(+0.31%) |
Apr 01, 2022 | 80.63 | 81.56 | 79.67 | 80.18 | 7,839,492 | -0.65(-0.81%) |
Mar 31, 2022 | 79.98 | 82.35 | 79.60 | 80.84 | 7,447,320 | +0.14(+0.18%) |
Mar 30, 2022 | 79.59 | 80.84 | 79.14 | 80.69 | 6,219,656 | +2.09(+2.66%) |
Mar 29, 2022 | 76.26 | 78.61 | 76.10 | 78.61 | 4,456,183 | +1.11(+1.43%) |
Mar 28, 2022 | 76.61 | 77.94 | 76.34 | 77.50 | 4,704,481 | -0.25(-0.32%) |
Mar 25, 2022 | 76.58 | 77.91 | 76.35 | 77.74 | 5,486,153 | +0.79(+1.03%) |
Mar 24, 2022 | 76.57 | 77.29 | 76.00 | 76.95 | 4,492,140 | +0.88(+1.16%) |
Mar 23, 2022 | 75.70 | 76.53 | 75.34 | 76.07 | 4,908,872 | +1.14(+1.53%) |
Mar 22, 2022 | 75.58 | 75.87 | 74.00 | 74.93 | 5,427,321 | -0.69(-0.91%) |
Mar 21, 2022 | 75.45 | 75.84 | 74.85 | 75.62 | 6,621,651 | +1.57(+2.12%) |
Mar 18, 2022 | 72.90 | 74.12 | 71.91 | 74.05 | 18,603,138 | +1.11(+1.52%) |
Mar 17, 2022 | 71.62 | 73.04 | 71.46 | 72.94 | 7,499,834 | +2.17(+3.06%) |
Mar 16, 2022 | 71.06 | 71.85 | 70.19 | 70.78 | 7,202,563 | +0.43(+0.62%) |
Mar 15, 2022 | 71.00 | 71.21 | 69.18 | 70.34 | 8,326,206 | -2.14(-2.95%) |
Mar 14, 2022 | 73.45 | 74.41 | 71.39 | 72.48 | 8,350,606 | -1.75(-2.36%) |
Mar 11, 2022 | 73.14 | 75.57 | 73.14 | 74.23 | 9,022,150 | +0.55(+0.74%) |
Mar 10, 2022 | 71.89 | 73.98 | 73.68 | 7,813,707 | +2.36(+3.31%) | |
Mar 09, 2022 | 70.72 | 73.06 | 69.49 | 71.32 | 8,554,119 | -0.75(-1.04%) |
Mar 08, 2022 | 72.43 | 74.06 | 71.05 | 72.06 | 11,139,300 | +1.59(+2.25%) |
Mar 07, 2022 | 73.53 | 74.39 | 69.35 | 70.47 | 9,934,071 | -3.02(-4.10%) |
Mar 04, 2022 | 72.19 | 73.53 | 72.01 | 73.49 | 7,048,413 | +0.34(+0.47%) |
Mar 03, 2022 | 72.68 | 74.18 | 72.47 | 73.15 | 6,022,031 | +0.36(+0.49%) |
Mar 02, 2022 | 72.02 | 73.51 | 70.27 | 72.79 | 8,472,977 | +1.87(+2.64%) |
Mar 01, 2022 | 74.27 | 74.96 | 70.34 | 70.92 | 6,872,660 | -2.70(-3.67%) |
Feb 28, 2022 | 71.49 | 73.65 | 71.30 | 73.62 | 8,492,603 | +1.26(+1.74%) |
Feb 25, 2022 | 71.12 | 72.83 | 71.50 | 72.36 | 5,580,303 | +1.97(+2.79%) |
Feb 24, 2022 | 71.91 | 72.24 | 68.78 | 70.40 | 7,927,523 | -1.19(-1.66%) |
Feb 23, 2022 | 72.11 | 72.73 | 71.35 | 71.59 | 6,095,740 | +0.09(+0.12%) |
Feb 22, 2022 | 74.18 | 74.31 | 70.72 | 71.50 | 5,151,595 | -1.31(-1.80%) |
Feb 18, 2022 | 72.82 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.58 | 74.05 | 72.50 | 72.76 | 7,440,647 | -1.04(-1.41%) |
Feb 16, 2022 | 74.83 | 75.90 | 73.41 | 73.80 | 6,064,191 | -0.33(-0.45%) |
Feb 15, 2022 | 73.08 | 74.80 | 72.71 | 74.13 | 4,560,270 | -0.16(-0.22%) |
Feb 14, 2022 | 75.89 | 76.11 | 73.71 | 74.29 | 6,975,111 | -1.91(-2.50%) |
Feb 11, 2022 | 75.28 | 76.38 | 74.79 | 76.20 | 6,943,733 | +1.36(+1.82%) |
Feb 10, 2022 | 74.73 | 76.31 | 74.41 | 74.84 | 6,817,212 | -0.05(-0.06%) |
Feb 09, 2022 | 74.40 | 75.81 | 74.40 | 74.89 | 5,934,446 | +0.47(+0.63%) |
Feb 08, 2022 | 75.04 | 75.47 | 73.59 | 74.42 | 8,470,193 | -0.51(-0.68%) |
Feb 07, 2022 | 73.36 | 75.61 | 72.99 | 74.92 | 7,737,375 | +1.54(+2.10%) |
Feb 04, 2022 | 72.85 | 74.08 | 72.56 | 73.38 | 6,577,517 | +1.14(+1.59%) |
Feb 03, 2022 | 73.75 | 71.91 | 72.24 | 7,530,575 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.60 | 73.94 | 71.37 | 73.67 | 13,408,480 | +4.20(+6.05%) |