Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.60 | 70.12 | 67.84 | 68.24 | 828,106 | -1.92(-2.74%) |
Apr 28, 2022 | 70.20 | 71.02 | 69.18 | 70.17 | 487,660 | -0.08(-0.11%) |
Apr 27, 2022 | 67.57 | 70.37 | 67.05 | 70.24 | 658,486 | +3.62(+5.43%) |
Apr 26, 2022 | 72.64 | 76.48 | 66.61 | 66.62 | 491,053 | -11.46(-14.68%) |
Apr 25, 2022 | 77.69 | 78.09 | 75.68 | 78.09 | 344,047 | +0.32(+0.41%) |
Apr 22, 2022 | 79.25 | 79.59 | 77.67 | 77.77 | 198,410 | -1.77(-2.22%) |
Apr 21, 2022 | 80.73 | 81.57 | 78.98 | 79.53 | 214,391 | -0.46(-0.57%) |
Apr 20, 2022 | 80.57 | 81.03 | 79.81 | 79.99 | 148,628 | +0.85(+1.07%) |
Apr 19, 2022 | 77.55 | 79.69 | 77.55 | 79.14 | 202,706 | +1.86(+2.41%) |
Apr 18, 2022 | 76.64 | 77.68 | 76.44 | 77.28 | 217,377 | +0.58(+0.75%) |
Apr 14, 2022 | 78.22 | 78.62 | 76.56 | 76.70 | 116,122 | -1.41(-1.81%) |
Apr 13, 2022 | 77.59 | 78.68 | 77.44 | 78.12 | 112,398 | +0.88(+1.14%) |
Apr 12, 2022 | 77.13 | 78.30 | 76.84 | 77.24 | 283,134 | +0.74(+0.97%) |
Apr 11, 2022 | 76.54 | 77.63 | 76.14 | 76.50 | 223,134 | -0.46(-0.60%) |
Apr 08, 2022 | 78.72 | 79.20 | 76.84 | 76.96 | 237,123 | -1.77(-2.24%) |
Apr 07, 2022 | 79.10 | 79.20 | 78.51 | 78.72 | 334,871 | -0.56(-0.70%) |
Apr 06, 2022 | 79.45 | 80.16 | 79.13 | 79.28 | 270,345 | -0.80(-1.00%) |
Apr 05, 2022 | 80.93 | 81.52 | 79.88 | 80.08 | 228,133 | -1.14(-1.41%) |
Apr 04, 2022 | 81.72 | 81.72 | 80.64 | 81.22 | 164,136 | -0.31(-0.38%) |
Apr 01, 2022 | 81.09 | 82.32 | 80.77 | 81.53 | 270,715 | +0.51(+0.63%) |
Mar 31, 2022 | 83.30 | 83.85 | 80.93 | 81.03 | 230,076 | -2.31(-2.77%) |
Mar 30, 2022 | 83.19 | 83.70 | 82.27 | 83.34 | 142,523 | -0.11(-0.13%) |
Mar 29, 2022 | 82.73 | 84.01 | 82.73 | 83.45 | 294,799 | +1.60(+1.96%) |
Mar 28, 2022 | 81.28 | 82.03 | 81.04 | 81.85 | 207,268 | +0.20(+0.24%) |
Mar 25, 2022 | 81.77 | 82.38 | 81.19 | 81.65 | 168,508 | +0.19(+0.23%) |
Mar 24, 2022 | 81.79 | 81.90 | 80.89 | 81.47 | 158,866 | +0.17(+0.20%) |
Mar 23, 2022 | 82.70 | 82.70 | 81.07 | 81.30 | 94,825 | -1.53(-1.85%) |
Mar 22, 2022 | 82.89 | 84.11 | 82.66 | 82.83 | 123,498 | -0.53(-0.63%) |
Mar 21, 2022 | 82.94 | 83.67 | 82.62 | 83.36 | 109,236 | +0.05(+0.06%) |
Mar 18, 2022 | 82.31 | 83.39 | 81.17 | 83.31 | 365,502 | +1.07(+1.31%) |
Mar 17, 2022 | 81.43 | 82.68 | 80.73 | 82.24 | 163,567 | +0.68(+0.84%) |
Mar 16, 2022 | 81.05 | 82.53 | 80.20 | 81.55 | 173,515 | +1.00(+1.24%) |
Mar 15, 2022 | 80.35 | 81.23 | 79.65 | 80.56 | 161,404 | +0.79(+0.99%) |
Mar 14, 2022 | 80.09 | 81.16 | 79.26 | 79.77 | 172,195 | -0.08(-0.10%) |
Mar 11, 2022 | 81.07 | 82.16 | 79.77 | 79.85 | 113,694 | -0.67(-0.84%) |
Mar 10, 2022 | 79.50 | 80.87 | 79.07 | 80.52 | 145,628 | -0.25(-0.31%) |
Mar 09, 2022 | 80.42 | 81.27 | 79.39 | 80.77 | 192,490 | +2.68(+3.44%) |
Mar 08, 2022 | 79.59 | 80.58 | 78.09 | 78.09 | 232,932 | -1.09(-1.38%) |
Mar 07, 2022 | 81.09 | 81.57 | 79.14 | 79.18 | 201,651 | -1.81(-2.23%) |
Mar 04, 2022 | 81.17 | 81.91 | 80.62 | 80.99 | 143,837 | -1.08(-1.32%) |
Mar 03, 2022 | 82.72 | 82.72 | 81.07 | 82.07 | 158,702 | -0.14(-0.17%) |
Mar 02, 2022 | 80.50 | 82.57 | 80.50 | 82.21 | 183,752 | +2.27(+2.84%) |
Mar 01, 2022 | 82.51 | 82.90 | 79.26 | 79.93 | 176,914 | -2.58(-3.12%) |
Feb 28, 2022 | 82.69 | 83.40 | 81.74 | 82.51 | 238,285 | -0.84(-1.01%) |
Feb 25, 2022 | 81.97 | 83.65 | 82.08 | 83.35 | 123,206 | +1.48(+1.81%) |
Feb 24, 2022 | 78.18 | 82.25 | 77.88 | 81.86 | 267,431 | +1.65(+2.06%) |
Feb 23, 2022 | 81.65 | 81.91 | 79.98 | 80.22 | 114,680 | -1.05(-1.30%) |
Feb 22, 2022 | 81.45 | 82.29 | 81.18 | 81.27 | 155,549 | -0.75(-0.92%) |
Feb 18, 2022 | 82.02 | 0 | -0.15(-0.18%) | |||
Feb 17, 2022 | 83.68 | 83.73 | 81.57 | 82.17 | 157,544 | -2.07(-2.46%) |
Feb 16, 2022 | 85.25 | 85.69 | 83.38 | 84.24 | 159,146 | -0.98(-1.15%) |
Feb 15, 2022 | 86.25 | 87.29 | 84.05 | 85.21 | 163,724 | +2.62(+3.18%) |
Feb 14, 2022 | 81.54 | 82.99 | 81.40 | 82.59 | 195,824 | +1.48(+1.83%) |
Feb 11, 2022 | 82.55 | 82.72 | 80.21 | 81.10 | 114,896 | -1.19(-1.45%) |
Feb 10, 2022 | 83.18 | 84.13 | 81.75 | 82.29 | 161,320 | -2.14(-2.53%) |
Feb 09, 2022 | 84.46 | 85.32 | 83.99 | 84.43 | 108,269 | +0.64(+0.77%) |
Feb 08, 2022 | 81.53 | 84.23 | 81.53 | 83.79 | 140,234 | +2.31(+2.84%) |
Feb 07, 2022 | 81.36 | 82.53 | 81.27 | 81.47 | 105,340 | +0.00(+0.00%) |
Feb 04, 2022 | 81.96 | 82.67 | 80.19 | 81.47 | 201,733 | -0.92(-1.11%) |
Feb 03, 2022 | 85.63 | 82.22 | 82.39 | 153,629 | -2.21(-2.61%) | |
Feb 02, 2022 | 84.32 | 85.51 | 83.86 | 84.60 | 139,490 | -0.01(-0.02%) |