Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.37 | 70.49 | 68.77 | 68.94 | 420,837 | -0.84(-1.20%) |
Apr 28, 2022 | 68.77 | 69.89 | 67.61 | 69.78 | 402,161 | +2.17(+3.21%) |
Apr 27, 2022 | 67.55 | 68.37 | 66.80 | 67.61 | 490,528 | -0.17(-0.25%) |
Apr 26, 2022 | 69.17 | 69.51 | 67.74 | 67.78 | 444,903 | -1.39(-2.01%) |
Apr 25, 2022 | 67.54 | 69.39 | 66.40 | 69.17 | 516,976 | +0.75(+1.10%) |
Apr 22, 2022 | 69.35 | 69.95 | 68.28 | 68.42 | 417,170 | -1.19(-1.71%) |
Apr 21, 2022 | 70.57 | 71.26 | 68.86 | 69.61 | 355,017 | -0.05(-0.07%) |
Apr 20, 2022 | 72.17 | 73.00 | 69.39 | 69.66 | 527,023 | -1.38(-1.94%) |
Apr 19, 2022 | 69.11 | 71.30 | 68.53 | 71.04 | 433,245 | +2.14(+3.11%) |
Apr 18, 2022 | 69.28 | 69.86 | 68.45 | 68.90 | 592,308 | +0.45(+0.66%) |
Apr 14, 2022 | 68.31 | 70.10 | 67.98 | 68.45 | 445,778 | +0.13(+0.19%) |
Apr 13, 2022 | 67.04 | 68.98 | 66.81 | 68.32 | 407,907 | +1.44(+2.15%) |
Apr 12, 2022 | 66.00 | 68.88 | 65.95 | 66.88 | 628,034 | +1.07(+1.63%) |
Apr 11, 2022 | 65.41 | 68.11 | 65.00 | 65.81 | 645,175 | -0.23(-0.35%) |
Apr 08, 2022 | 66.75 | 68.19 | 65.71 | 66.04 | 1,174,922 | -1.26(-1.87%) |
Apr 07, 2022 | 70.65 | 70.76 | 67.13 | 67.30 | 1,551,434 | -2.88(-4.10%) |
Apr 06, 2022 | 72.72 | 73.41 | 68.97 | 70.18 | 1,514,234 | -3.23(-4.40%) |
Apr 05, 2022 | 79.17 | 79.85 | 73.00 | 73.41 | 2,060,630 | -8.31(-10.17%) |
Apr 04, 2022 | 81.50 | 82.28 | 79.42 | 81.72 | 724,482 | -0.49(-0.60%) |
Apr 01, 2022 | 86.50 | 87.43 | 81.26 | 82.21 | 830,854 | -4.16(-4.82%) |
Mar 31, 2022 | 88.72 | 89.25 | 86.36 | 86.37 | 514,329 | -2.01(-2.27%) |
Mar 30, 2022 | 88.65 | 89.55 | 87.81 | 88.38 | 406,362 | -0.47(-0.53%) |
Mar 29, 2022 | 89.00 | 89.90 | 87.62 | 88.85 | 774,463 | -0.09(-0.10%) |
Mar 28, 2022 | 88.76 | 89.82 | 88.07 | 88.94 | 457,229 | +0.15(+0.17%) |
Mar 25, 2022 | 88.64 | 89.43 | 87.79 | 88.79 | 636,011 | +0.43(+0.49%) |
Mar 24, 2022 | 87.57 | 88.87 | 86.48 | 88.36 | 597,226 | +1.76(+2.03%) |
Mar 23, 2022 | 85.92 | 87.26 | 85.82 | 86.60 | 449,028 | -0.20(-0.23%) |
Mar 22, 2022 | 86.15 | 88.13 | 85.57 | 86.80 | 573,168 | +0.84(+0.98%) |
Mar 21, 2022 | 88.17 | 88.87 | 85.58 | 85.96 | 467,977 | -2.23(-2.53%) |
Mar 18, 2022 | 85.14 | 88.44 | 84.71 | 88.19 | 1,672,268 | +3.22(+3.79%) |
Mar 17, 2022 | 83.30 | 85.60 | 83.30 | 84.97 | 332,587 | +0.99(+1.18%) |
Mar 16, 2022 | 84.96 | 85.69 | 83.02 | 83.98 | 847,261 | -0.23(-0.27%) |
Mar 15, 2022 | 81.52 | 84.25 | 80.96 | 84.21 | 779,852 | +3.27(+4.04%) |
Mar 14, 2022 | 81.26 | 81.99 | 79.43 | 80.94 | 627,546 | -0.14(-0.17%) |
Mar 11, 2022 | 82.74 | 83.26 | 81.01 | 81.08 | 615,562 | -1.22(-1.48%) |
Mar 10, 2022 | 81.50 | 82.47 | 80.78 | 82.30 | 307,745 | -0.01(-0.01%) |
Mar 09, 2022 | 81.78 | 83.12 | 80.51 | 82.31 | 774,777 | +1.64(+2.03%) |
Mar 08, 2022 | 79.48 | 82.23 | 79.25 | 80.67 | 590,870 | +1.19(+1.50%) |
Mar 07, 2022 | 81.59 | 82.77 | 79.32 | 79.48 | 655,186 | -2.88(-3.50%) |
Mar 04, 2022 | 80.38 | 82.83 | 79.89 | 82.36 | 896,587 | +1.70(+2.11%) |
Mar 03, 2022 | 80.98 | 81.93 | 79.88 | 80.66 | 511,335 | -0.18(-0.22%) |
Mar 02, 2022 | 80.50 | 82.78 | 80.50 | 80.84 | 957,400 | +0.45(+0.56%) |
Mar 01, 2022 | 78.30 | 80.86 | 77.80 | 80.39 | 861,140 | +2.03(+2.59%) |
Feb 28, 2022 | 76.49 | 78.65 | 76.37 | 78.36 | 799,121 | +1.24(+1.61%) |
Feb 25, 2022 | 75.01 | 77.34 | 75.01 | 77.12 | 636,046 | +1.77(+2.35%) |
Feb 24, 2022 | 73.78 | 75.85 | 73.18 | 75.35 | 874,600 | +0.00(+0.00%) |
Feb 23, 2022 | 74.88 | 76.58 | 74.72 | 75.35 | 615,407 | +0.87(+1.17%) |
Feb 22, 2022 | 77.28 | 78.40 | 73.47 | 74.48 | 1,082,315 | -3.99(-5.08%) |
Feb 18, 2022 | 78.47 | 0 | +1.37(+1.78%) | |||
Feb 17, 2022 | 82.43 | 84.54 | 75.64 | 77.10 | 1,576,534 | -1.97(-2.49%) |
Feb 16, 2022 | 78.24 | 80.00 | 77.83 | 79.07 | 844,322 | +0.64(+0.82%) |
Feb 15, 2022 | 77.23 | 78.67 | 77.05 | 78.43 | 498,970 | +1.62(+2.11%) |
Feb 14, 2022 | 76.20 | 77.54 | 76.08 | 76.81 | 405,372 | +0.38(+0.50%) |
Feb 11, 2022 | 78.78 | 78.79 | 76.13 | 76.43 | 554,091 | -1.83(-2.34%) |
Feb 10, 2022 | 79.66 | 80.79 | 77.05 | 78.26 | 514,547 | -2.13(-2.65%) |
Feb 09, 2022 | 79.58 | 80.58 | 79.16 | 80.39 | 413,064 | +1.84(+2.34%) |
Feb 08, 2022 | 78.36 | 79.63 | 78.07 | 78.55 | 297,737 | +0.22(+0.28%) |
Feb 07, 2022 | 77.75 | 79.28 | 76.79 | 78.33 | 717,580 | +1.56(+2.03%) |
Feb 04, 2022 | 79.88 | 80.45 | 76.03 | 76.77 | 782,412 | -3.11(-3.89%) |
Feb 03, 2022 | 80.49 | 79.49 | 79.88 | 672,136 | -0.93(-1.15%) | |
Feb 02, 2022 | 81.67 | 81.89 | 78.50 | 80.81 | 587,307 | -1.28(-1.56%) |