Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.90 | 76.78 | 73.88 | 74.25 | 2,834,121 | -2.04(-2.67%) |
Apr 28, 2022 | 75.08 | 77.05 | 73.18 | 76.29 | 2,656,903 | +2.72(+3.69%) |
Apr 27, 2022 | 75.33 | 76.34 | 73.25 | 73.57 | 2,740,169 | -1.39(-1.85%) |
Apr 26, 2022 | 76.53 | 78.04 | 74.94 | 74.96 | 2,434,316 | -2.31(-2.99%) |
Apr 25, 2022 | 73.87 | 77.60 | 73.34 | 77.27 | 2,609,489 | +2.91(+3.91%) |
Apr 22, 2022 | 75.93 | 75.99 | 74.21 | 74.36 | 2,012,816 | -1.97(-2.58%) |
Apr 21, 2022 | 78.57 | 79.07 | 75.74 | 76.34 | 2,573,679 | -0.76(-0.99%) |
Apr 20, 2022 | 77.13 | 78.47 | 76.74 | 77.10 | 2,305,809 | +0.25(+0.33%) |
Apr 19, 2022 | 73.65 | 77.18 | 73.59 | 76.85 | 2,735,277 | +3.41(+4.64%) |
Apr 18, 2022 | 73.57 | 74.95 | 72.93 | 73.44 | 1,792,358 | -0.72(-0.98%) |
Apr 14, 2022 | 75.54 | 76.61 | 73.84 | 74.16 | 2,141,657 | -1.16(-1.54%) |
Apr 13, 2022 | 73.11 | 75.88 | 73.11 | 75.32 | 2,495,422 | +1.41(+1.91%) |
Apr 12, 2022 | 75.86 | 76.98 | 73.39 | 73.91 | 3,424,951 | +0.18(+0.25%) |
Apr 11, 2022 | 71.87 | 74.78 | 71.61 | 73.73 | 3,239,061 | +1.35(+1.87%) |
Apr 08, 2022 | 72.05 | 74.46 | 71.53 | 72.37 | 3,382,932 | +0.24(+0.33%) |
Apr 07, 2022 | 72.45 | 73.49 | 70.53 | 72.13 | 4,017,803 | -0.75(-1.03%) |
Apr 06, 2022 | 75.11 | 75.23 | 72.52 | 72.89 | 5,334,211 | -3.30(-4.34%) |
Apr 05, 2022 | 79.01 | 79.95 | 75.87 | 76.19 | 4,555,513 | -3.32(-4.18%) |
Apr 04, 2022 | 79.66 | 80.10 | 78.92 | 79.51 | 3,192,547 | -0.02(-0.02%) |
Apr 01, 2022 | 79.47 | 80.38 | 78.34 | 79.53 | 3,681,784 | +1.12(+1.43%) |
Mar 31, 2022 | 80.73 | 81.74 | 78.33 | 78.41 | 3,971,200 | -2.88(-3.54%) |
Mar 30, 2022 | 82.77 | 82.92 | 80.70 | 81.29 | 3,392,927 | -1.54(-1.85%) |
Mar 29, 2022 | 80.57 | 83.25 | 80.57 | 82.83 | 4,098,852 | +3.12(+3.91%) |
Mar 28, 2022 | 79.90 | 81.02 | 78.81 | 79.71 | 4,128,600 | -0.26(-0.33%) |
Mar 25, 2022 | 81.41 | 81.90 | 79.14 | 79.97 | 4,088,202 | -1.06(-1.31%) |
Mar 24, 2022 | 81.58 | 82.79 | 80.39 | 81.03 | 4,221,292 | -0.96(-1.17%) |
Mar 23, 2022 | 84.21 | 84.42 | 81.88 | 81.99 | 2,783,438 | -3.34(-3.92%) |
Mar 22, 2022 | 85.87 | 87.06 | 84.21 | 85.33 | 2,307,690 | +0.11(+0.12%) |
Mar 21, 2022 | 88.63 | 89.06 | 84.38 | 85.22 | 3,383,126 | -4.17(-4.67%) |
Mar 18, 2022 | 84.45 | 89.70 | 84.45 | 89.40 | 6,062,703 | +3.14(+3.64%) |
Mar 17, 2022 | 86.25 | 87.53 | 83.86 | 86.26 | 3,679,540 | +0.75(+0.88%) |
Mar 16, 2022 | 84.24 | 86.47 | 81.02 | 85.50 | 3,543,399 | +2.16(+2.60%) |
Mar 15, 2022 | 80.90 | 83.54 | 80.73 | 83.34 | 2,165,770 | +2.83(+3.52%) |
Mar 14, 2022 | 83.89 | 83.89 | 79.72 | 80.51 | 2,784,069 | -3.12(-3.73%) |
Mar 11, 2022 | 85.56 | 85.96 | 83.55 | 83.63 | 1,549,519 | -1.47(-1.73%) |
Mar 10, 2022 | 82.36 | 85.32 | 85.10 | 2,768,258 | +0.57(+0.67%) | |
Mar 09, 2022 | 83.16 | 85.67 | 82.92 | 84.53 | 2,371,123 | +3.62(+4.48%) |
Mar 08, 2022 | 80.20 | 84.55 | 79.24 | 80.90 | 2,154,515 | +0.47(+0.59%) |
Mar 07, 2022 | 86.29 | 87.06 | 80.24 | 80.43 | 3,051,595 | -5.68(-6.60%) |
Mar 04, 2022 | 87.11 | 87.35 | 85.05 | 86.11 | 2,118,349 | -0.72(-0.83%) |
Mar 03, 2022 | 89.95 | 89.95 | 86.17 | 86.84 | 2,086,668 | -2.09(-2.35%) |
Mar 02, 2022 | 87.96 | 89.83 | 87.45 | 88.92 | 1,724,413 | +1.65(+1.89%) |
Mar 01, 2022 | 87.17 | 88.66 | 86.01 | 87.27 | 2,710,923 | +0.44(+0.51%) |
Feb 28, 2022 | 86.86 | 88.36 | 86.10 | 86.83 | 3,155,417 | -0.92(-1.05%) |
Feb 25, 2022 | 83.45 | 88.02 | 83.45 | 87.74 | 3,194,454 | +2.98(+3.52%) |
Feb 24, 2022 | 77.23 | 85.49 | 76.82 | 84.76 | 5,080,598 | +5.23(+6.57%) |
Feb 23, 2022 | 83.62 | 83.79 | 79.26 | 79.53 | 3,169,506 | -3.63(-4.37%) |
Feb 22, 2022 | 85.01 | 86.17 | 82.36 | 83.17 | 2,427,470 | -3.23(-3.73%) |
Feb 18, 2022 | 86.39 | 0 | +0.10(+0.11%) | |||
Feb 17, 2022 | 88.61 | 88.87 | 86.26 | 86.29 | 2,359,113 | -2.60(-2.92%) |
Feb 16, 2022 | 88.19 | 89.26 | 87.38 | 88.89 | 2,109,353 | +0.14(+0.15%) |
Feb 15, 2022 | 88.74 | 89.06 | 87.92 | 88.76 | 1,811,122 | +1.25(+1.42%) |
Feb 14, 2022 | 88.11 | 89.57 | 87.18 | 87.51 | 1,969,871 | -0.92(-1.04%) |
Feb 11, 2022 | 89.70 | 90.89 | 88.00 | 88.43 | 1,853,109 | -0.43(-0.48%) |
Feb 10, 2022 | 90.08 | 93.22 | 88.41 | 88.85 | 3,445,335 | -4.21(-4.53%) |
Feb 09, 2022 | 91.98 | 94.19 | 91.77 | 93.07 | 2,497,882 | +2.47(+2.73%) |
Feb 08, 2022 | 88.71 | 90.75 | 87.72 | 90.59 | 2,462,559 | +1.69(+1.90%) |
Feb 07, 2022 | 88.04 | 90.00 | 87.17 | 88.90 | 2,925,920 | +1.67(+1.92%) |
Feb 04, 2022 | 90.48 | 90.76 | 87.20 | 87.23 | 2,721,690 | -4.38(-4.78%) |
Feb 03, 2022 | 93.52 | 91.51 | 91.61 | 1,569,059 | -2.60(-2.76%) | |
Feb 02, 2022 | 93.46 | 94.57 | 92.19 | 94.21 | 1,957,420 | +1.77(+1.91%) |