Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.60 | 81.51 | 77.12 | 77.73 | 2,865,984 | -2.96(-3.67%) |
Apr 28, 2022 | 80.94 | 81.33 | 78.61 | 80.69 | 2,386,195 | +1.09(+1.37%) |
Apr 27, 2022 | 78.80 | 80.43 | 77.85 | 79.60 | 2,028,246 | +0.93(+1.18%) |
Apr 26, 2022 | 81.90 | 82.15 | 78.58 | 78.67 | 2,366,668 | -3.71(-4.50%) |
Apr 25, 2022 | 80.07 | 82.47 | 79.65 | 82.38 | 2,632,050 | +0.66(+0.81%) |
Apr 22, 2022 | 83.00 | 83.70 | 81.13 | 81.72 | 1,900,291 | -1.68(-2.01%) |
Apr 21, 2022 | 87.05 | 87.58 | 83.09 | 83.40 | 4,373,274 | -0.95(-1.13%) |
Apr 20, 2022 | 84.48 | 85.98 | 84.00 | 84.35 | 1,867,337 | -0.13(-0.15%) |
Apr 19, 2022 | 82.03 | 84.90 | 82.03 | 84.48 | 2,437,731 | +3.16(+3.89%) |
Apr 18, 2022 | 81.97 | 82.93 | 80.98 | 81.32 | 1,513,983 | -1.26(-1.53%) |
Apr 14, 2022 | 82.50 | 84.89 | 82.35 | 82.58 | 2,276,849 | +0.61(+0.74%) |
Apr 13, 2022 | 80.19 | 82.54 | 80.12 | 81.97 | 2,497,026 | +3.19(+4.05%) |
Apr 12, 2022 | 79.39 | 80.28 | 78.48 | 78.78 | 1,934,842 | +0.03(+0.04%) |
Apr 11, 2022 | 77.00 | 79.98 | 76.53 | 78.75 | 1,829,394 | +0.89(+1.14%) |
Apr 08, 2022 | 78.99 | 79.16 | 77.05 | 77.86 | 1,999,568 | -1.33(-1.68%) |
Apr 07, 2022 | 80.11 | 80.30 | 76.79 | 79.19 | 3,077,029 | -1.11(-1.38%) |
Apr 06, 2022 | 81.95 | 82.04 | 78.83 | 80.30 | 3,153,212 | -3.14(-3.76%) |
Apr 05, 2022 | 85.91 | 87.62 | 82.94 | 83.44 | 3,647,776 | +0.02(+0.02%) |
Apr 04, 2022 | 83.22 | 83.77 | 82.13 | 83.42 | 2,244,141 | -0.24(-0.29%) |
Apr 01, 2022 | 84.34 | 84.51 | 82.56 | 83.66 | 2,556,884 | -0.12(-0.14%) |
Mar 31, 2022 | 81.46 | 85.40 | 81.46 | 83.78 | 5,445,401 | +2.30(+2.82%) |
Mar 30, 2022 | 80.40 | 81.69 | 79.91 | 81.48 | 3,418,670 | +0.53(+0.65%) |
Mar 29, 2022 | 80.00 | 81.20 | 79.03 | 80.95 | 3,382,221 | +2.41(+3.07%) |
Mar 28, 2022 | 77.29 | 78.76 | 76.90 | 78.54 | 1,992,621 | +1.60(+2.08%) |
Mar 25, 2022 | 76.87 | 77.80 | 76.35 | 76.94 | 2,887,048 | +0.07(+0.09%) |
Mar 24, 2022 | 75.72 | 77.00 | 74.98 | 76.87 | 2,452,953 | +1.41(+1.87%) |
Mar 23, 2022 | 76.00 | 77.08 | 75.09 | 75.46 | 3,186,695 | -1.44(-1.87%) |
Mar 22, 2022 | 75.73 | 77.75 | 74.99 | 76.90 | 3,119,327 | +1.25(+1.65%) |
Mar 21, 2022 | 75.30 | 75.84 | 74.25 | 75.65 | 3,160,027 | -0.53(-0.70%) |
Mar 18, 2022 | 74.51 | 76.85 | 73.59 | 76.18 | 4,270,450 | +1.22(+1.63%) |
Mar 17, 2022 | 72.45 | 74.96 | 71.82 | 74.96 | 2,734,881 | +0.41(+0.55%) |
Mar 16, 2022 | 72.01 | 74.72 | 71.66 | 74.55 | 4,871,405 | +3.85(+5.45%) |
Mar 15, 2022 | 69.39 | 71.72 | 68.99 | 70.70 | 3,835,810 | +2.58(+3.79%) |
Mar 14, 2022 | 68.12 | 70.45 | 66.50 | 68.12 | 3,949,944 | -0.31(-0.45%) |
Mar 11, 2022 | 70.44 | 70.44 | 68.29 | 68.43 | 2,865,147 | -1.09(-1.57%) |
Mar 10, 2022 | 67.00 | 69.52 | 4,324,667 | +1.46(+2.15%) | ||
Mar 09, 2022 | 68.51 | 70.48 | 67.25 | 68.06 | 4,940,229 | +3.52(+5.45%) |
Mar 08, 2022 | 64.78 | 67.07 | 61.45 | 64.54 | 6,766,858 | +1.26(+1.99%) |
Mar 07, 2022 | 68.31 | 69.48 | 63.05 | 63.28 | 9,464,026 | -6.32(-9.08%) |
Mar 04, 2022 | 70.00 | 71.02 | 68.21 | 69.60 | 5,650,370 | -2.25(-3.13%) |
Mar 03, 2022 | 76.09 | 77.18 | 71.64 | 71.85 | 5,126,567 | -3.60(-4.77%) |
Mar 02, 2022 | 74.73 | 75.98 | 73.86 | 75.45 | 4,283,650 | +1.78(+2.42%) |
Mar 01, 2022 | 79.47 | 79.47 | 73.05 | 73.67 | 7,782,018 | -7.05(-8.73%) |
Feb 28, 2022 | 81.87 | 82.20 | 79.10 | 80.72 | 4,965,356 | -3.04(-3.63%) |
Feb 25, 2022 | 82.01 | 83.81 | 80.86 | 83.76 | 3,125,752 | +2.38(+2.92%) |
Feb 24, 2022 | 75.73 | 81.59 | 75.55 | 81.38 | 4,646,156 | +1.33(+1.66%) |
Feb 23, 2022 | 84.12 | 84.55 | 79.82 | 80.05 | 4,592,369 | -3.00(-3.61%) |
Feb 22, 2022 | 82.29 | 84.77 | 82.00 | 83.05 | 3,491,099 | -0.64(-0.76%) |
Feb 18, 2022 | 83.69 | 0 | -1.45(-1.70%) | |||
Feb 17, 2022 | 85.44 | 86.26 | 84.54 | 85.14 | 2,701,515 | -1.92(-2.21%) |
Feb 16, 2022 | 85.84 | 88.80 | 85.50 | 87.06 | 4,235,960 | +0.79(+0.92%) |
Feb 15, 2022 | 85.66 | 86.90 | 83.82 | 86.27 | 3,551,580 | +3.52(+4.25%) |
Feb 14, 2022 | 84.41 | 86.19 | 82.57 | 82.75 | 4,023,504 | -1.21(-1.44%) |
Feb 11, 2022 | 88.13 | 89.49 | 83.78 | 83.96 | 5,555,640 | -3.87(-4.41%) |
Feb 10, 2022 | 87.36 | 90.55 | 86.76 | 87.83 | 5,278,477 | -0.22(-0.25%) |
Feb 09, 2022 | 87.00 | 89.60 | 86.98 | 88.05 | 5,730,975 | +1.77(+2.05%) |
Feb 08, 2022 | 83.42 | 86.57 | 82.02 | 86.28 | 6,360,222 | +4.32(+5.27%) |
Feb 07, 2022 | 76.72 | 82.88 | 76.72 | 81.96 | 6,926,658 | +6.38(+8.44%) |
Feb 04, 2022 | 78.14 | 78.69 | 74.91 | 75.58 | 8,205,753 | -3.78(-4.76%) |
Feb 03, 2022 | 80.45 | 81.23 | 78.99 | 79.36 | 4,820,557 | -1.88(-2.31%) |
Feb 02, 2022 | 80.74 | 81.96 | 79.72 | 81.24 | 3,427,020 | +0.01(+0.01%) |