Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.54 | 71.12 | 65.79 | 66.35 | 6,226,986 | -2.66(-3.86%) |
Apr 28, 2022 | 68.29 | 69.48 | 65.65 | 69.01 | 5,766,499 | +0.52(+0.76%) |
Apr 27, 2022 | 66.80 | 70.01 | 66.09 | 68.49 | 8,819,244 | +2.96(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.29 | 65.54 | 8,157,013 | -0.39(-0.59%) |
Apr 25, 2022 | 63.33 | 67.11 | 61.12 | 65.93 | 14,400,203 | +0.00(+0.00%) |
Apr 22, 2022 | 70.33 | 70.75 | 65.29 | 65.93 | 11,627,724 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.66 | 69.79 | 70.66 | 22,453,486 | -14.41(-16.94%) |
Apr 20, 2022 | 84.07 | 86.13 | 80.79 | 85.07 | 7,050,498 | +0.34(+0.40%) |
Apr 19, 2022 | 85.97 | 86.31 | 83.68 | 84.73 | 5,231,030 | -2.81(-3.21%) |
Apr 18, 2022 | 86.12 | 89.03 | 85.08 | 87.54 | 4,566,789 | +1.64(+1.91%) |
Apr 14, 2022 | 85.51 | 88.15 | 85.24 | 85.89 | 5,122,423 | +0.34(+0.40%) |
Apr 13, 2022 | 82.92 | 85.86 | 81.37 | 85.55 | 4,903,019 | +4.07(+5.00%) |
Apr 12, 2022 | 81.91 | 84.53 | 81.18 | 81.48 | 4,365,620 | +0.71(+0.88%) |
Apr 11, 2022 | 81.83 | 82.40 | 79.10 | 80.76 | 4,772,392 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.01 | 81.84 | 82.35 | 4,686,876 | -1.91(-2.26%) |
Apr 07, 2022 | 85.82 | 86.50 | 81.39 | 84.26 | 6,656,041 | -1.60(-1.86%) |
Apr 06, 2022 | 87.10 | 87.89 | 84.88 | 85.85 | 4,630,128 | +0.02(+0.02%) |
Apr 05, 2022 | 91.21 | 91.21 | 83.28 | 85.83 | 6,995,224 | -3.12(-3.51%) |
Apr 04, 2022 | 89.05 | 89.62 | 86.95 | 88.96 | 3,766,783 | +0.27(+0.31%) |
Apr 01, 2022 | 89.73 | 91.58 | 85.66 | 88.68 | 5,871,959 | +0.58(+0.66%) |
Mar 31, 2022 | 89.71 | 90.72 | 87.88 | 88.10 | 4,662,635 | -2.11(-2.34%) |
Mar 30, 2022 | 90.62 | 91.98 | 89.01 | 90.22 | 5,624,868 | +2.07(+2.35%) |
Mar 29, 2022 | 84.65 | 88.17 | 82.33 | 88.14 | 7,693,019 | -2.34(-2.58%) |
Mar 28, 2022 | 88.70 | 90.88 | 86.22 | 90.48 | 5,222,923 | +0.49(+0.54%) |
Mar 25, 2022 | 93.84 | 95.99 | 89.07 | 89.99 | 6,171,489 | -3.03(-3.26%) |
Mar 24, 2022 | 89.69 | 93.40 | 89.43 | 93.03 | 7,511,579 | +0.82(+0.89%) |
Mar 23, 2022 | 89.53 | 93.74 | 89.07 | 92.20 | 6,996,038 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.60 | 86.63 | 87.96 | 6,228,743 | -0.79(-0.89%) |
Mar 21, 2022 | 83.74 | 90.14 | 83.48 | 88.75 | 10,112,193 | +8.07(+10.01%) |
Mar 18, 2022 | 78.80 | 80.93 | 77.52 | 80.68 | 7,849,546 | +1.67(+2.12%) |
Mar 17, 2022 | 76.31 | 79.97 | 75.37 | 79.00 | 8,606,024 | +4.99(+6.74%) |
Mar 16, 2022 | 73.19 | 75.15 | 71.03 | 74.01 | 6,958,118 | +1.88(+2.60%) |
Mar 15, 2022 | 69.55 | 72.42 | 68.43 | 72.13 | 7,244,964 | +0.21(+0.29%) |
Mar 14, 2022 | 75.52 | 75.52 | 70.51 | 71.93 | 8,083,529 | -5.42(-7.01%) |
Mar 11, 2022 | 78.77 | 80.12 | 76.97 | 77.35 | 5,814,476 | -3.82(-4.70%) |
Mar 10, 2022 | 81.90 | 81.17 | 10,456,151 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.09 | 79.08 | 75.35 | 77.82 | 12,176,846 | -2.79(-3.46%) |
Mar 08, 2022 | 80.25 | 83.77 | 76.11 | 80.61 | 13,116,997 | -2.97(-3.55%) |
Mar 07, 2022 | 87.64 | 90.34 | 81.72 | 83.57 | 12,890,031 | -5.05(-5.70%) |
Mar 04, 2022 | 80.17 | 88.91 | 79.89 | 88.62 | 20,129,210 | +7.60(+9.37%) |
Mar 03, 2022 | 80.68 | 82.38 | 77.66 | 81.03 | 7,672,119 | +0.32(+0.40%) |
Mar 02, 2022 | 79.19 | 81.29 | 77.01 | 80.70 | 11,004,650 | +2.72(+3.48%) |
Mar 01, 2022 | 76.14 | 83.80 | 75.33 | 77.99 | 15,653,174 | +4.34(+5.89%) |
Feb 28, 2022 | 75.90 | 78.77 | 73.32 | 73.65 | 9,571,418 | -2.45(-3.22%) |
Feb 25, 2022 | 71.47 | 76.62 | 72.24 | 76.10 | 7,531,161 | +4.45(+6.21%) |
Feb 24, 2022 | 73.60 | 75.71 | 68.28 | 71.65 | 11,876,922 | -1.97(-2.68%) |
Feb 23, 2022 | 72.58 | 73.98 | 71.47 | 73.63 | 6,731,070 | +1.20(+1.66%) |
Feb 22, 2022 | 78.20 | 78.28 | 71.47 | 72.42 | 9,194,859 | -4.02(-5.26%) |
Feb 18, 2022 | 76.44 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.33 | 75.91 | 73.74 | 74.75 | 5,640,599 | -1.34(-1.76%) |
Feb 16, 2022 | 73.31 | 76.20 | 73.04 | 76.09 | 7,500,065 | +3.71(+5.13%) |
Feb 15, 2022 | 70.82 | 72.52 | 68.97 | 72.38 | 6,976,074 | +0.18(+0.24%) |
Feb 14, 2022 | 72.86 | 73.54 | 70.30 | 72.20 | 7,988,734 | +0.33(+0.46%) |
Feb 11, 2022 | 67.41 | 72.83 | 67.19 | 71.87 | 10,181,077 | +2.30(+3.30%) |
Feb 10, 2022 | 69.35 | 72.06 | 68.54 | 69.57 | 11,699,545 | -0.72(-1.03%) |
Feb 09, 2022 | 67.96 | 70.74 | 67.42 | 70.29 | 10,481,243 | +1.90(+2.77%) |
Feb 08, 2022 | 64.35 | 70.35 | 64.35 | 68.40 | 16,483,591 | +6.08(+9.76%) |
Feb 07, 2022 | 63.49 | 64.29 | 61.60 | 62.32 | 5,135,903 | -0.46(-0.73%) |
Feb 04, 2022 | 60.86 | 64.13 | 60.49 | 62.78 | 7,325,808 | +1.45(+2.36%) |
Feb 03, 2022 | 57.58 | 61.94 | 61.33 | 8,256,102 | +3.45(+5.96%) | |
Feb 02, 2022 | 56.88 | 58.25 | 55.96 | 57.88 | 5,735,017 | +1.02(+1.79%) |