Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.07 | 83.65 | 80.07 | 80.34 | 6,791,705 | -0.42(-0.52%) |
Apr 28, 2022 | 77.45 | 81.27 | 76.91 | 80.76 | 4,567,974 | +3.89(+5.06%) |
Apr 27, 2022 | 75.83 | 77.89 | 74.71 | 76.87 | 4,840,188 | +1.05(+1.38%) |
Apr 26, 2022 | 75.40 | 77.27 | 75.05 | 75.82 | 5,231,439 | +0.80(+1.06%) |
Apr 25, 2022 | 75.27 | 75.94 | 72.31 | 75.03 | 6,021,352 | -2.41(-3.11%) |
Apr 22, 2022 | 79.63 | 80.31 | 77.32 | 77.43 | 3,734,887 | -2.16(-2.71%) |
Apr 21, 2022 | 83.12 | 83.81 | 79.21 | 79.59 | 4,938,621 | -2.70(-3.29%) |
Apr 20, 2022 | 83.13 | 83.94 | 81.98 | 82.30 | 3,040,355 | -0.63(-0.76%) |
Apr 19, 2022 | 80.53 | 83.81 | 80.37 | 82.93 | 5,529,571 | +2.21(+2.74%) |
Apr 18, 2022 | 77.49 | 80.73 | 76.50 | 80.71 | 3,973,274 | +3.99(+5.20%) |
Apr 14, 2022 | 77.16 | 77.87 | 76.67 | 76.72 | 3,255,812 | -0.27(-0.35%) |
Apr 13, 2022 | 76.33 | 77.22 | 75.60 | 76.99 | 2,871,371 | +1.08(+1.43%) |
Apr 12, 2022 | 77.32 | 78.46 | 75.67 | 75.91 | 3,179,270 | -0.48(-0.63%) |
Apr 11, 2022 | 77.41 | 77.97 | 76.09 | 76.39 | 4,291,203 | -1.63(-2.09%) |
Apr 08, 2022 | 77.48 | 78.65 | 77.00 | 78.02 | 5,060,675 | +1.08(+1.41%) |
Apr 07, 2022 | 79.79 | 80.24 | 74.24 | 76.93 | 8,112,660 | -2.41(-3.03%) |
Apr 06, 2022 | 80.15 | 80.56 | 78.92 | 79.34 | 2,767,337 | -0.21(-0.27%) |
Apr 05, 2022 | 80.55 | 81.64 | 79.54 | 79.56 | 3,243,013 | -0.70(-0.88%) |
Apr 04, 2022 | 80.27 | 80.56 | 79.21 | 80.26 | 2,603,789 | +0.66(+0.83%) |
Apr 01, 2022 | 80.04 | 81.02 | 78.28 | 79.60 | 3,460,420 | -0.40(-0.50%) |
Mar 31, 2022 | 80.56 | 82.16 | 79.93 | 80.00 | 5,214,058 | -0.97(-1.20%) |
Mar 30, 2022 | 78.38 | 81.03 | 78.38 | 80.97 | 4,873,156 | +3.68(+4.76%) |
Mar 29, 2022 | 75.01 | 77.37 | 74.65 | 77.30 | 3,828,771 | +1.09(+1.43%) |
Mar 28, 2022 | 76.40 | 77.06 | 75.42 | 76.20 | 4,551,086 | -1.44(-1.86%) |
Mar 25, 2022 | 74.81 | 77.65 | 74.62 | 77.65 | 4,635,729 | +2.53(+3.37%) |
Mar 24, 2022 | 74.67 | 75.31 | 73.90 | 75.12 | 4,262,197 | +0.79(+1.06%) |
Mar 23, 2022 | 74.55 | 74.99 | 73.95 | 74.33 | 3,718,430 | +0.44(+0.60%) |
Mar 22, 2022 | 74.27 | 74.62 | 72.52 | 73.89 | 3,824,389 | -0.78(-1.04%) |
Mar 21, 2022 | 74.08 | 75.38 | 73.88 | 74.67 | 4,619,734 | +1.73(+2.37%) |
Mar 18, 2022 | 71.99 | 73.01 | 70.84 | 72.93 | 8,930,186 | +1.12(+1.56%) |
Mar 17, 2022 | 71.55 | 72.21 | 70.45 | 71.81 | 5,224,844 | +0.97(+1.37%) |
Mar 16, 2022 | 70.15 | 71.16 | 69.88 | 70.84 | 4,353,392 | +1.07(+1.54%) |
Mar 15, 2022 | 71.22 | 71.84 | 68.39 | 69.77 | 6,398,219 | -2.71(-3.74%) |
Mar 14, 2022 | 74.12 | 74.98 | 71.54 | 72.48 | 6,269,737 | -2.32(-3.10%) |
Mar 11, 2022 | 74.60 | 76.03 | 73.90 | 74.80 | 7,773,213 | -0.41(-0.54%) |
Mar 10, 2022 | 74.27 | 75.31 | 75.20 | 11,647,528 | +1.72(+2.34%) | |
Mar 09, 2022 | 73.62 | 74.41 | 72.34 | 73.48 | 15,290,241 | -4.59(-5.88%) |
Mar 08, 2022 | 78.30 | 81.77 | 77.59 | 78.07 | 17,899,238 | +1.58(+2.07%) |
Mar 07, 2022 | 78.92 | 79.60 | 76.28 | 76.49 | 6,672,671 | -1.57(-2.02%) |
Mar 04, 2022 | 76.36 | 78.24 | 76.21 | 78.06 | 4,353,614 | +1.20(+1.57%) |
Mar 03, 2022 | 77.79 | 79.07 | 76.31 | 76.86 | 4,204,403 | -1.21(-1.55%) |
Mar 02, 2022 | 76.90 | 78.86 | 76.49 | 78.07 | 3,933,818 | +1.98(+2.60%) |
Mar 01, 2022 | 78.79 | 79.83 | 75.09 | 76.09 | 5,748,635 | -1.92(-2.46%) |
Feb 28, 2022 | 77.33 | 78.47 | 76.81 | 78.01 | 5,007,869 | -0.42(-0.53%) |
Feb 25, 2022 | 77.81 | 79.01 | 77.41 | 78.43 | 3,239,409 | +1.12(+1.45%) |
Feb 24, 2022 | 78.71 | 78.75 | 75.64 | 77.30 | 4,071,696 | -0.46(-0.60%) |
Feb 23, 2022 | 78.57 | 78.61 | 77.20 | 77.77 | 3,521,819 | -0.11(-0.14%) |
Feb 22, 2022 | 80.51 | 80.87 | 76.88 | 77.88 | 3,846,588 | -0.90(-1.14%) |
Feb 18, 2022 | 78.78 | 0 | -0.97(-1.22%) | |||
Feb 17, 2022 | 80.59 | 81.07 | 79.32 | 79.75 | 2,913,626 | -1.15(-1.43%) |
Feb 16, 2022 | 82.04 | 83.13 | 80.40 | 80.90 | 3,739,095 | -0.11(-0.14%) |
Feb 15, 2022 | 81.22 | 82.06 | 80.40 | 81.01 | 3,706,383 | -1.92(-2.32%) |
Feb 14, 2022 | 84.70 | 84.77 | 81.86 | 82.94 | 4,251,318 | -2.46(-2.88%) |
Feb 11, 2022 | 82.46 | 85.71 | 82.35 | 85.39 | 5,262,070 | +3.43(+4.18%) |
Feb 10, 2022 | 81.55 | 83.56 | 81.43 | 81.97 | 2,903,317 | +0.01(+0.01%) |
Feb 09, 2022 | 81.55 | 82.55 | 81.36 | 81.96 | 2,842,934 | +0.58(+0.71%) |
Feb 08, 2022 | 81.96 | 82.68 | 80.50 | 81.38 | 3,327,036 | -1.35(-1.63%) |
Feb 07, 2022 | 80.98 | 83.56 | 80.63 | 82.73 | 4,480,045 | +1.33(+1.63%) |
Feb 04, 2022 | 80.67 | 82.00 | 80.54 | 81.40 | 3,554,005 | +1.48(+1.86%) |
Feb 03, 2022 | 80.40 | 79.04 | 79.91 | 3,088,069 | -0.44(-0.55%) | |
Feb 02, 2022 | 79.73 | 80.48 | 77.66 | 80.35 | 4,539,723 | +0.04(+0.05%) |