Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.92 | 72.03 | 69.27 | 69.32 | 2,789,870 | -1.66(-2.33%) |
Apr 28, 2022 | 71.45 | 71.98 | 70.39 | 70.97 | 4,192,031 | +0.42(+0.59%) |
Apr 27, 2022 | 71.21 | 71.33 | 69.15 | 70.56 | 2,330,568 | -0.90(-1.26%) |
Apr 26, 2022 | 72.88 | 73.14 | 71.32 | 71.45 | 1,272,580 | -1.79(-2.44%) |
Apr 25, 2022 | 71.90 | 73.28 | 70.85 | 73.24 | 1,891,626 | +1.32(+1.83%) |
Apr 22, 2022 | 73.33 | 73.55 | 71.85 | 71.93 | 1,247,640 | -1.86(-2.53%) |
Apr 21, 2022 | 75.11 | 75.41 | 73.41 | 73.79 | 1,347,350 | -0.73(-0.98%) |
Apr 20, 2022 | 73.80 | 75.60 | 73.52 | 74.52 | 1,930,646 | +1.55(+2.13%) |
Apr 19, 2022 | 71.98 | 73.34 | 71.76 | 72.97 | 1,938,730 | +0.91(+1.26%) |
Apr 18, 2022 | 71.45 | 72.39 | 71.40 | 72.06 | 1,298,780 | +0.62(+0.86%) |
Apr 14, 2022 | 73.13 | 73.62 | 71.41 | 71.45 | 990,151 | -1.68(-2.30%) |
Apr 13, 2022 | 72.29 | 73.45 | 72.16 | 73.13 | 1,365,484 | +0.84(+1.17%) |
Apr 12, 2022 | 72.03 | 74.51 | 71.97 | 72.29 | 2,666,907 | -0.69(-0.95%) |
Apr 11, 2022 | 73.55 | 73.70 | 72.58 | 72.98 | 1,836,954 | -0.93(-1.25%) |
Apr 08, 2022 | 74.72 | 74.99 | 73.59 | 73.91 | 1,989,800 | -0.67(-0.90%) |
Apr 07, 2022 | 75.52 | 76.45 | 74.05 | 74.58 | 2,369,555 | -0.47(-0.63%) |
Apr 06, 2022 | 76.17 | 76.17 | 74.93 | 75.05 | 2,260,099 | -1.26(-1.65%) |
Apr 05, 2022 | 78.37 | 78.76 | 76.18 | 76.31 | 1,468,906 | -2.35(-2.99%) |
Apr 04, 2022 | 77.40 | 78.90 | 77.15 | 78.66 | 1,547,909 | +1.36(+1.76%) |
Apr 01, 2022 | 78.58 | 78.68 | 75.99 | 77.30 | 2,152,042 | -0.75(-0.96%) |
Mar 31, 2022 | 80.91 | 81.14 | 77.98 | 78.05 | 2,356,480 | -3.36(-4.12%) |
Mar 30, 2022 | 82.87 | 83.25 | 81.10 | 81.41 | 962,437 | -1.47(-1.77%) |
Mar 29, 2022 | 81.44 | 83.12 | 81.44 | 82.87 | 928,737 | +1.87(+2.31%) |
Mar 28, 2022 | 80.19 | 81.12 | 79.54 | 81.00 | 1,013,909 | +0.42(+0.53%) |
Mar 25, 2022 | 81.49 | 81.49 | 80.13 | 80.58 | 1,373,632 | -0.57(-0.71%) |
Mar 24, 2022 | 80.66 | 81.25 | 79.24 | 81.15 | 1,819,519 | -0.87(-1.05%) |
Mar 23, 2022 | 82.98 | 84.01 | 81.46 | 82.02 | 1,738,977 | -0.37(-0.45%) |
Mar 22, 2022 | 83.34 | 84.35 | 80.36 | 82.39 | 3,480,809 | -0.84(-1.01%) |
Mar 21, 2022 | 84.50 | 84.82 | 82.56 | 83.22 | 2,024,033 | -1.12(-1.33%) |
Mar 18, 2022 | 81.48 | 84.54 | 80.74 | 84.34 | 5,690,866 | +3.08(+3.80%) |
Mar 17, 2022 | 79.39 | 81.29 | 78.89 | 81.26 | 1,850,985 | +1.46(+1.83%) |
Mar 16, 2022 | 77.52 | 80.32 | 77.40 | 79.80 | 2,172,354 | +2.60(+3.36%) |
Mar 15, 2022 | 75.97 | 77.57 | 75.44 | 77.20 | 1,648,107 | +1.61(+2.13%) |
Mar 14, 2022 | 78.73 | 79.46 | 74.98 | 75.60 | 3,409,801 | -3.49(-4.41%) |
Mar 11, 2022 | 77.96 | 79.34 | 77.58 | 79.08 | 2,118,243 | +1.39(+1.79%) |
Mar 10, 2022 | 75.93 | 77.91 | 75.73 | 77.69 | 2,054,870 | +1.73(+2.28%) |
Mar 09, 2022 | 75.80 | 76.82 | 75.31 | 75.96 | 1,119,842 | +1.75(+2.36%) |
Mar 08, 2022 | 74.03 | 75.60 | 73.72 | 74.21 | 2,003,252 | +0.28(+0.38%) |
Mar 07, 2022 | 75.13 | 75.38 | 73.48 | 73.93 | 1,784,983 | -1.63(-2.15%) |
Mar 04, 2022 | 75.24 | 76.41 | 74.30 | 75.56 | 1,260,199 | -0.39(-0.51%) |
Mar 03, 2022 | 76.57 | 77.45 | 75.45 | 75.94 | 1,426,232 | -0.32(-0.42%) |
Mar 02, 2022 | 73.51 | 76.92 | 73.51 | 76.26 | 1,849,439 | +3.55(+4.88%) |
Mar 01, 2022 | 73.62 | 74.39 | 72.02 | 72.72 | 1,978,588 | -0.99(-1.34%) |
Feb 28, 2022 | 74.17 | 74.43 | 72.16 | 73.71 | 2,551,368 | -1.66(-2.20%) |
Feb 25, 2022 | 74.77 | 76.83 | 74.49 | 75.36 | 2,676,015 | +0.80(+1.07%) |
Feb 24, 2022 | 68.47 | 74.63 | 67.74 | 74.56 | 6,829,111 | -4.51(-5.71%) |
Feb 23, 2022 | 81.61 | 81.79 | 78.61 | 79.08 | 2,831,315 | -1.91(-2.36%) |
Feb 22, 2022 | 85.15 | 85.71 | 80.65 | 80.98 | 3,038,901 | -4.50(-5.26%) |
Feb 18, 2022 | 85.48 | 0 | -0.16(-0.19%) | |||
Feb 17, 2022 | 85.19 | 86.50 | 84.98 | 85.64 | 1,576,011 | -0.45(-0.52%) |
Feb 16, 2022 | 85.01 | 86.39 | 84.52 | 86.09 | 1,228,064 | +1.02(+1.19%) |
Feb 15, 2022 | 83.92 | 85.15 | 83.69 | 85.08 | 1,328,160 | +2.52(+3.05%) |
Feb 14, 2022 | 84.02 | 84.22 | 81.72 | 82.56 | 1,492,982 | -1.21(-1.45%) |
Feb 11, 2022 | 84.92 | 85.64 | 83.18 | 83.77 | 1,497,483 | -0.91(-1.08%) |
Feb 10, 2022 | 84.76 | 86.50 | 84.25 | 84.68 | 1,405,194 | -1.55(-1.80%) |
Feb 09, 2022 | 84.12 | 86.57 | 84.12 | 86.23 | 1,483,508 | +2.44(+2.91%) |
Feb 08, 2022 | 82.37 | 83.94 | 82.03 | 83.80 | 1,012,987 | +1.67(+2.04%) |
Feb 07, 2022 | 82.75 | 82.83 | 81.84 | 82.12 | 1,384,173 | -0.28(-0.34%) |
Feb 04, 2022 | 82.60 | 83.19 | 81.20 | 82.40 | 907,897 | -0.31(-0.38%) |
Feb 03, 2022 | 82.60 | 84.33 | 82.71 | 1,177,214 | -0.66(-0.79%) | |
Feb 02, 2022 | 82.05 | 83.65 | 81.32 | 83.37 | 2,626,471 | +1.55(+1.90%) |