Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.50 | 71.48 | 68.96 | 69.13 | 786,535 | -0.79(-1.13%) |
Apr 28, 2022 | 69.43 | 70.59 | 68.21 | 69.91 | 802,632 | +2.04(+3.00%) |
Apr 27, 2022 | 66.06 | 68.75 | 66.06 | 67.88 | 827,451 | +1.83(+2.77%) |
Apr 26, 2022 | 67.81 | 68.02 | 65.64 | 66.05 | 1,292,194 | -2.81(-4.09%) |
Apr 25, 2022 | 66.99 | 69.25 | 66.06 | 68.86 | 1,123,115 | +1.40(+2.07%) |
Apr 22, 2022 | 67.27 | 69.42 | 66.70 | 67.47 | 2,379,318 | -5.30(-7.28%) |
Apr 21, 2022 | 76.21 | 76.85 | 72.77 | 72.77 | 1,475,675 | -0.15(-0.21%) |
Apr 20, 2022 | 74.38 | 74.53 | 72.37 | 72.92 | 1,006,659 | +1.81(+2.55%) |
Apr 19, 2022 | 69.17 | 71.28 | 69.15 | 71.11 | 705,499 | +2.84(+4.16%) |
Apr 18, 2022 | 67.87 | 68.71 | 67.20 | 68.26 | 508,064 | +0.04(+0.06%) |
Apr 14, 2022 | 68.81 | 69.70 | 68.08 | 68.23 | 385,047 | -0.68(-0.98%) |
Apr 13, 2022 | 69.00 | 69.80 | 68.79 | 68.90 | 517,509 | -0.29(-0.42%) |
Apr 12, 2022 | 70.01 | 70.72 | 68.85 | 69.19 | 609,692 | +0.47(+0.68%) |
Apr 11, 2022 | 68.73 | 70.28 | 68.54 | 68.72 | 355,229 | -0.21(-0.30%) |
Apr 08, 2022 | 69.05 | 70.65 | 68.84 | 68.93 | 743,487 | -0.18(-0.26%) |
Apr 07, 2022 | 67.95 | 69.12 | 66.84 | 69.11 | 1,390,194 | +0.93(+1.36%) |
Apr 06, 2022 | 68.40 | 68.73 | 67.74 | 68.18 | 565,793 | -1.04(-1.50%) |
Apr 05, 2022 | 71.41 | 71.62 | 69.04 | 69.22 | 534,437 | -3.06(-4.23%) |
Apr 04, 2022 | 72.10 | 73.22 | 71.49 | 72.28 | 691,294 | +0.05(+0.07%) |
Apr 01, 2022 | 72.86 | 73.25 | 71.27 | 72.23 | 1,205,372 | +0.52(+0.72%) |
Mar 31, 2022 | 72.07 | 72.89 | 71.60 | 71.72 | 742,333 | -0.97(-1.33%) |
Mar 30, 2022 | 74.31 | 74.37 | 72.25 | 72.68 | 923,356 | -3.02(-3.99%) |
Mar 29, 2022 | 76.22 | 77.29 | 75.30 | 75.70 | 1,033,713 | +4.02(+5.60%) |
Mar 28, 2022 | 71.79 | 71.91 | 70.82 | 71.69 | 863,571 | -0.22(-0.30%) |
Mar 25, 2022 | 72.93 | 73.28 | 71.56 | 71.90 | 885,610 | -0.78(-1.07%) |
Mar 24, 2022 | 72.33 | 73.55 | 72.01 | 72.68 | 1,024,307 | +0.68(+0.94%) |
Mar 23, 2022 | 71.99 | 72.87 | 71.59 | 72.01 | 480,151 | -0.88(-1.21%) |
Mar 22, 2022 | 73.25 | 73.85 | 72.39 | 72.89 | 485,854 | +0.26(+0.36%) |
Mar 21, 2022 | 73.51 | 74.04 | 72.04 | 72.63 | 668,249 | -1.22(-1.65%) |
Mar 18, 2022 | 71.13 | 74.00 | 70.70 | 73.85 | 1,531,465 | +0.67(+0.91%) |
Mar 17, 2022 | 72.43 | 73.78 | 72.01 | 73.18 | 826,454 | -1.97(-2.62%) |
Mar 16, 2022 | 72.83 | 75.76 | 72.77 | 75.15 | 850,524 | +4.13(+5.81%) |
Mar 15, 2022 | 71.00 | 72.54 | 70.67 | 71.02 | 576,450 | +0.84(+1.19%) |
Mar 14, 2022 | 70.32 | 72.20 | 69.47 | 70.19 | 922,703 | +1.02(+1.48%) |
Mar 11, 2022 | 69.70 | 70.09 | 68.69 | 69.16 | 756,595 | -0.29(-0.42%) |
Mar 10, 2022 | 68.40 | 70.67 | 68.21 | 69.45 | 832,433 | -1.27(-1.79%) |
Mar 09, 2022 | 71.43 | 72.80 | 70.33 | 70.72 | 1,113,844 | +2.19(+3.19%) |
Mar 08, 2022 | 67.02 | 71.43 | 65.96 | 68.54 | 1,581,029 | +2.63(+3.99%) |
Mar 07, 2022 | 70.72 | 71.04 | 65.81 | 65.91 | 978,618 | -5.29(-7.43%) |
Mar 04, 2022 | 72.05 | 72.46 | 70.49 | 71.20 | 1,269,058 | -3.81(-5.07%) |
Mar 03, 2022 | 75.17 | 76.52 | 73.44 | 75.00 | 1,865,215 | -2.57(-3.31%) |
Mar 02, 2022 | 76.16 | 78.00 | 75.47 | 77.57 | 882,249 | +1.67(+2.19%) |
Mar 01, 2022 | 80.05 | 80.11 | 74.86 | 75.91 | 1,233,351 | -5.97(-7.29%) |
Feb 28, 2022 | 81.44 | 83.62 | 81.04 | 81.88 | 913,845 | -3.76(-4.39%) |
Feb 25, 2022 | 84.09 | 86.36 | 84.34 | 85.64 | 903,939 | +0.98(+1.15%) |
Feb 24, 2022 | 82.04 | 84.75 | 81.41 | 84.66 | 1,185,450 | -4.00(-4.51%) |
Feb 23, 2022 | 90.55 | 90.89 | 88.41 | 88.66 | 389,329 | -0.75(-0.84%) |
Feb 22, 2022 | 90.59 | 91.57 | 88.64 | 89.42 | 559,071 | -2.97(-3.21%) |
Feb 18, 2022 | 92.38 | 0 | -0.97(-1.04%) | |||
Feb 17, 2022 | 94.80 | 94.83 | 92.90 | 93.35 | 450,495 | -2.64(-2.75%) |
Feb 16, 2022 | 93.85 | 96.66 | 93.80 | 95.99 | 541,610 | +0.97(+1.02%) |
Feb 15, 2022 | 93.28 | 95.44 | 93.03 | 95.03 | 359,512 | +3.17(+3.45%) |
Feb 14, 2022 | 91.87 | 93.39 | 91.40 | 91.85 | 458,049 | +0.04(+0.04%) |
Feb 11, 2022 | 94.57 | 95.09 | 90.99 | 91.82 | 882,066 | -2.31(-2.45%) |
Feb 10, 2022 | 95.47 | 96.74 | 93.62 | 94.12 | 504,012 | -2.52(-2.61%) |
Feb 09, 2022 | 96.97 | 98.16 | 96.46 | 96.64 | 418,612 | +0.43(+0.44%) |
Feb 08, 2022 | 94.68 | 96.49 | 94.13 | 96.22 | 613,893 | +1.76(+1.86%) |
Feb 07, 2022 | 94.75 | 95.10 | 93.93 | 94.46 | 352,877 | -0.07(-0.08%) |
Feb 04, 2022 | 92.48 | 95.17 | 92.35 | 94.53 | 561,419 | +0.59(+0.62%) |
Feb 03, 2022 | 94.88 | 93.62 | 93.95 | 484,462 | -1.83(-1.91%) | |
Feb 02, 2022 | 93.48 | 96.28 | 92.97 | 95.78 | 947,671 | +1.42(+1.51%) |