Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.34 | 86.01 | 82.83 | 82.90 | 5,361,490 | -2.31(-2.71%) |
Apr 28, 2022 | 83.46 | 85.72 | 82.34 | 85.21 | 5,429,618 | +2.32(+2.80%) |
Apr 27, 2022 | 81.56 | 83.64 | 80.20 | 82.89 | 5,496,178 | +1.69(+2.08%) |
Apr 26, 2022 | 80.61 | 82.61 | 80.03 | 81.20 | 5,481,398 | +1.15(+1.44%) |
Apr 25, 2022 | 80.45 | 80.74 | 77.49 | 80.05 | 5,172,483 | -2.68(-3.24%) |
Apr 22, 2022 | 84.00 | 85.10 | 82.65 | 82.73 | 4,265,351 | -1.58(-1.87%) |
Apr 21, 2022 | 87.40 | 88.50 | 84.25 | 84.30 | 5,880,036 | -2.13(-2.46%) |
Apr 20, 2022 | 86.21 | 87.28 | 86.01 | 86.43 | 5,061,621 | +0.51(+0.60%) |
Apr 19, 2022 | 85.22 | 86.65 | 84.92 | 85.92 | 4,072,349 | +0.31(+0.37%) |
Apr 18, 2022 | 84.02 | 86.08 | 83.63 | 85.61 | 5,559,096 | +2.76(+3.34%) |
Apr 14, 2022 | 83.07 | 83.91 | 82.65 | 82.84 | 4,295,133 | -0.37(-0.45%) |
Apr 13, 2022 | 82.34 | 83.26 | 81.47 | 83.21 | 3,518,002 | +1.70(+2.09%) |
Apr 12, 2022 | 82.09 | 83.15 | 81.27 | 81.51 | 4,458,944 | +0.87(+1.08%) |
Apr 11, 2022 | 81.91 | 82.02 | 80.50 | 80.64 | 4,699,605 | -1.92(-2.32%) |
Apr 08, 2022 | 82.20 | 83.29 | 81.46 | 82.56 | 5,356,625 | +1.00(+1.22%) |
Apr 07, 2022 | 81.67 | 82.05 | 79.75 | 81.56 | 4,425,369 | +0.27(+0.33%) |
Apr 06, 2022 | 81.08 | 81.64 | 79.83 | 81.29 | 4,804,607 | +0.82(+1.02%) |
Apr 05, 2022 | 81.24 | 82.12 | 80.41 | 80.48 | 3,988,531 | -0.34(-0.42%) |
Apr 04, 2022 | 80.76 | 81.68 | 80.23 | 80.82 | 4,002,367 | +0.25(+0.31%) |
Apr 01, 2022 | 81.02 | 81.96 | 80.06 | 80.57 | 7,801,805 | -0.66(-0.81%) |
Mar 31, 2022 | 80.36 | 82.75 | 79.99 | 81.23 | 7,411,517 | +0.14(+0.18%) |
Mar 30, 2022 | 79.97 | 81.23 | 79.53 | 81.08 | 6,189,755 | +2.10(+2.66%) |
Mar 29, 2022 | 76.63 | 78.99 | 76.46 | 78.98 | 4,434,761 | +1.11(+1.43%) |
Mar 28, 2022 | 76.98 | 78.31 | 76.71 | 77.87 | 4,681,865 | -0.25(-0.32%) |
Mar 25, 2022 | 76.95 | 78.29 | 76.72 | 78.12 | 5,459,778 | +0.80(+1.03%) |
Mar 24, 2022 | 76.94 | 77.66 | 76.37 | 77.32 | 4,470,544 | +0.88(+1.16%) |
Mar 23, 2022 | 76.07 | 76.90 | 75.71 | 76.44 | 4,885,273 | +1.15(+1.53%) |
Mar 22, 2022 | 75.94 | 76.24 | 74.36 | 75.29 | 5,401,229 | -0.69(-0.91%) |
Mar 21, 2022 | 75.81 | 76.21 | 75.21 | 75.98 | 6,589,818 | +1.58(+2.12%) |
Mar 18, 2022 | 73.26 | 74.48 | 72.26 | 74.41 | 18,513,704 | +1.11(+1.52%) |
Mar 17, 2022 | 71.96 | 73.39 | 71.81 | 73.29 | 7,463,779 | +2.18(+3.06%) |
Mar 16, 2022 | 71.40 | 72.20 | 70.53 | 71.12 | 7,167,937 | +0.44(+0.62%) |
Mar 15, 2022 | 71.35 | 71.56 | 69.52 | 70.68 | 8,286,178 | -2.15(-2.95%) |
Mar 14, 2022 | 73.81 | 74.77 | 71.74 | 72.83 | 8,310,461 | -1.76(-2.36%) |
Mar 11, 2022 | 73.49 | 75.94 | 73.49 | 74.59 | 8,978,776 | +0.55(+0.74%) |
Mar 10, 2022 | 72.24 | 74.33 | 74.04 | 7,776,143 | +2.38(+3.31%) | |
Mar 09, 2022 | 71.06 | 73.42 | 69.83 | 71.66 | 8,512,996 | -0.75(-1.04%) |
Mar 08, 2022 | 72.78 | 74.42 | 71.39 | 72.41 | 11,085,749 | +1.60(+2.25%) |
Mar 07, 2022 | 73.88 | 74.75 | 69.68 | 70.81 | 9,886,313 | -3.03(-4.10%) |
Mar 04, 2022 | 72.54 | 73.88 | 72.35 | 73.85 | 7,014,528 | +0.34(+0.47%) |
Mar 03, 2022 | 73.03 | 74.53 | 72.82 | 73.50 | 5,993,081 | +0.36(+0.49%) |
Mar 02, 2022 | 72.37 | 73.86 | 70.61 | 73.14 | 8,432,244 | +1.88(+2.64%) |
Mar 01, 2022 | 74.62 | 75.32 | 70.68 | 71.26 | 6,839,620 | -2.72(-3.67%) |
Feb 28, 2022 | 71.83 | 74.01 | 71.64 | 73.98 | 8,451,775 | +1.26(+1.74%) |
Feb 25, 2022 | 71.46 | 73.18 | 71.84 | 72.71 | 5,553,476 | +1.98(+2.79%) |
Feb 24, 2022 | 72.26 | 72.59 | 69.11 | 70.74 | 7,889,412 | -1.20(-1.66%) |
Feb 23, 2022 | 72.46 | 73.09 | 71.70 | 71.94 | 6,066,435 | +0.09(+0.12%) |
Feb 22, 2022 | 74.54 | 74.67 | 71.06 | 71.85 | 5,126,829 | -1.32(-1.80%) |
Feb 18, 2022 | 73.17 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.94 | 74.41 | 72.85 | 73.11 | 7,404,876 | -1.05(-1.41%) |
Feb 16, 2022 | 75.19 | 76.27 | 73.77 | 74.16 | 6,035,038 | -0.33(-0.45%) |
Feb 15, 2022 | 73.44 | 75.17 | 73.07 | 74.49 | 4,538,347 | -0.16(-0.22%) |
Feb 14, 2022 | 76.26 | 76.48 | 74.07 | 74.65 | 6,941,579 | -1.91(-2.50%) |
Feb 11, 2022 | 75.64 | 76.75 | 75.15 | 76.57 | 6,910,352 | +1.37(+1.82%) |
Feb 10, 2022 | 75.10 | 76.68 | 74.77 | 75.20 | 6,784,439 | -0.05(-0.06%) |
Feb 09, 2022 | 74.76 | 76.18 | 74.76 | 75.25 | 5,905,917 | +0.47(+0.63%) |
Feb 08, 2022 | 75.40 | 75.83 | 73.95 | 74.78 | 8,429,474 | -0.51(-0.68%) |
Feb 07, 2022 | 73.72 | 75.97 | 73.34 | 75.28 | 7,700,178 | +1.55(+2.10%) |
Feb 04, 2022 | 73.20 | 74.44 | 72.91 | 73.74 | 6,545,896 | +1.15(+1.58%) |
Feb 03, 2022 | 74.11 | 72.26 | 72.59 | 7,494,373 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.95 | 74.29 | 71.72 | 74.03 | 13,344,020 | +4.22(+6.05%) |