Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.10 | 83.67 | 80.10 | 80.36 | 6,789,857 | -0.42(-0.52%) |
Apr 28, 2022 | 77.47 | 81.29 | 76.93 | 80.78 | 4,566,731 | +3.89(+5.06%) |
Apr 27, 2022 | 75.85 | 77.91 | 74.73 | 76.89 | 4,838,870 | +1.05(+1.38%) |
Apr 26, 2022 | 75.42 | 77.29 | 75.07 | 75.84 | 5,230,015 | +0.80(+1.06%) |
Apr 25, 2022 | 75.29 | 75.96 | 72.33 | 75.05 | 6,019,713 | -2.41(-3.11%) |
Apr 22, 2022 | 79.65 | 80.33 | 77.34 | 77.46 | 3,733,871 | -2.16(-2.71%) |
Apr 21, 2022 | 83.14 | 83.84 | 79.23 | 79.61 | 4,937,277 | -2.70(-3.29%) |
Apr 20, 2022 | 83.15 | 83.96 | 82.00 | 82.32 | 3,039,527 | -0.63(-0.76%) |
Apr 19, 2022 | 80.55 | 83.83 | 80.39 | 82.95 | 5,528,066 | +2.21(+2.74%) |
Apr 18, 2022 | 77.51 | 80.75 | 76.52 | 80.73 | 3,972,193 | +3.99(+5.20%) |
Apr 14, 2022 | 77.18 | 77.89 | 76.69 | 76.74 | 3,254,925 | -0.27(-0.35%) |
Apr 13, 2022 | 76.35 | 77.24 | 75.62 | 77.01 | 2,870,590 | +1.08(+1.43%) |
Apr 12, 2022 | 77.34 | 78.48 | 75.69 | 75.93 | 3,178,404 | -0.48(-0.63%) |
Apr 11, 2022 | 77.43 | 77.99 | 76.11 | 76.41 | 4,290,035 | -1.63(-2.09%) |
Apr 08, 2022 | 77.50 | 78.67 | 77.02 | 78.04 | 5,059,297 | +1.08(+1.41%) |
Apr 07, 2022 | 79.81 | 80.26 | 74.26 | 76.96 | 8,110,452 | -2.41(-3.03%) |
Apr 06, 2022 | 80.17 | 80.58 | 78.94 | 79.36 | 2,766,583 | -0.21(-0.27%) |
Apr 05, 2022 | 80.57 | 81.66 | 79.56 | 79.58 | 3,242,130 | -0.70(-0.88%) |
Apr 04, 2022 | 80.29 | 80.59 | 79.23 | 80.28 | 2,603,080 | +0.66(+0.83%) |
Apr 01, 2022 | 80.06 | 81.04 | 78.30 | 79.62 | 3,459,478 | -0.40(-0.50%) |
Mar 31, 2022 | 80.59 | 82.18 | 79.95 | 80.02 | 5,212,639 | -0.97(-1.20%) |
Mar 30, 2022 | 78.40 | 81.05 | 78.40 | 80.99 | 4,871,830 | +3.68(+4.76%) |
Mar 29, 2022 | 75.03 | 77.39 | 74.67 | 77.32 | 3,827,729 | +1.09(+1.43%) |
Mar 28, 2022 | 76.42 | 77.08 | 75.45 | 76.22 | 4,549,847 | -1.44(-1.86%) |
Mar 25, 2022 | 74.83 | 77.67 | 74.64 | 77.67 | 4,634,467 | +2.53(+3.37%) |
Mar 24, 2022 | 74.69 | 75.33 | 73.92 | 75.14 | 4,261,037 | +0.79(+1.06%) |
Mar 23, 2022 | 74.57 | 75.01 | 73.97 | 74.35 | 3,717,418 | +0.44(+0.60%) |
Mar 22, 2022 | 74.29 | 74.64 | 72.54 | 73.91 | 3,823,348 | -0.78(-1.04%) |
Mar 21, 2022 | 74.10 | 75.40 | 73.90 | 74.69 | 4,618,477 | +1.73(+2.37%) |
Mar 18, 2022 | 72.01 | 73.03 | 70.86 | 72.95 | 8,927,755 | +1.12(+1.56%) |
Mar 17, 2022 | 71.57 | 72.23 | 70.47 | 71.83 | 5,223,422 | +0.97(+1.37%) |
Mar 16, 2022 | 70.17 | 71.18 | 69.90 | 70.86 | 4,352,207 | +1.07(+1.54%) |
Mar 15, 2022 | 71.24 | 71.86 | 68.41 | 69.79 | 6,396,477 | -2.71(-3.74%) |
Mar 14, 2022 | 74.14 | 75.00 | 71.56 | 72.50 | 6,268,030 | -2.32(-3.10%) |
Mar 11, 2022 | 74.62 | 76.05 | 73.92 | 74.82 | 7,771,097 | -0.41(-0.54%) |
Mar 10, 2022 | 74.29 | 75.33 | 75.22 | 11,644,357 | +1.72(+2.34%) | |
Mar 09, 2022 | 73.64 | 74.43 | 72.36 | 73.50 | 15,286,079 | -4.59(-5.88%) |
Mar 08, 2022 | 78.33 | 81.79 | 77.61 | 78.09 | 17,894,366 | +1.58(+2.07%) |
Mar 07, 2022 | 78.94 | 79.62 | 76.30 | 76.51 | 6,670,855 | -1.57(-2.02%) |
Mar 04, 2022 | 76.38 | 78.26 | 76.23 | 78.09 | 4,352,429 | +1.20(+1.57%) |
Mar 03, 2022 | 77.81 | 79.10 | 76.33 | 76.88 | 4,203,258 | -1.21(-1.55%) |
Mar 02, 2022 | 76.92 | 78.88 | 76.51 | 78.09 | 3,932,747 | +1.98(+2.60%) |
Mar 01, 2022 | 78.81 | 79.85 | 75.11 | 76.11 | 5,747,070 | -1.92(-2.46%) |
Feb 28, 2022 | 77.35 | 78.49 | 76.83 | 78.03 | 5,006,505 | -0.42(-0.53%) |
Feb 25, 2022 | 77.84 | 79.03 | 77.43 | 78.45 | 3,238,528 | +1.12(+1.45%) |
Feb 24, 2022 | 78.73 | 78.77 | 75.66 | 77.33 | 4,070,588 | -0.46(-0.60%) |
Feb 23, 2022 | 78.59 | 78.63 | 77.22 | 77.79 | 3,520,860 | -0.11(-0.14%) |
Feb 22, 2022 | 80.53 | 80.89 | 76.90 | 77.90 | 3,845,541 | -0.90(-1.14%) |
Feb 18, 2022 | 78.80 | 0 | -0.97(-1.22%) | |||
Feb 17, 2022 | 80.61 | 81.09 | 79.34 | 79.77 | 2,912,832 | -1.15(-1.43%) |
Feb 16, 2022 | 82.06 | 83.16 | 80.42 | 80.93 | 3,738,077 | -0.11(-0.14%) |
Feb 15, 2022 | 81.25 | 82.08 | 80.42 | 81.04 | 3,705,374 | -1.92(-2.32%) |
Feb 14, 2022 | 84.72 | 84.79 | 81.88 | 82.96 | 4,250,161 | -2.46(-2.88%) |
Feb 11, 2022 | 82.48 | 85.74 | 82.37 | 85.42 | 5,260,637 | +3.43(+4.18%) |
Feb 10, 2022 | 81.57 | 83.58 | 81.45 | 81.99 | 2,902,527 | +0.01(+0.01%) |
Feb 09, 2022 | 81.58 | 82.58 | 81.38 | 81.98 | 2,842,160 | +0.58(+0.71%) |
Feb 08, 2022 | 81.98 | 82.70 | 80.52 | 81.40 | 3,326,131 | -1.35(-1.63%) |
Feb 07, 2022 | 81.00 | 83.58 | 80.65 | 82.75 | 4,478,826 | +1.33(+1.63%) |
Feb 04, 2022 | 80.70 | 82.03 | 80.56 | 81.42 | 3,553,038 | +1.48(+1.86%) |
Feb 03, 2022 | 80.42 | 79.07 | 79.94 | 3,087,228 | -0.44(-0.55%) | |
Feb 02, 2022 | 79.75 | 80.50 | 77.68 | 80.38 | 4,538,487 | +0.04(+0.05%) |