Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.38 | 64.32 | 61.50 | 61.71 | 3,914,230 | -1.72(-2.72%) |
Apr 28, 2022 | 62.99 | 63.75 | 61.57 | 63.43 | 2,726,503 | +1.82(+2.96%) |
Apr 27, 2022 | 62.08 | 62.63 | 61.25 | 61.61 | 4,311,840 | -0.80(-1.28%) |
Apr 26, 2022 | 64.50 | 65.55 | 62.41 | 62.41 | 3,503,409 | -2.97(-4.54%) |
Apr 25, 2022 | 64.50 | 65.57 | 62.93 | 65.37 | 4,318,599 | +0.07(+0.11%) |
Apr 22, 2022 | 68.57 | 68.65 | 65.19 | 65.30 | 3,610,998 | -3.42(-4.97%) |
Apr 21, 2022 | 70.98 | 71.43 | 68.30 | 68.72 | 2,603,162 | -1.23(-1.75%) |
Apr 20, 2022 | 69.78 | 71.24 | 69.11 | 69.94 | 2,799,869 | +0.92(+1.33%) |
Apr 19, 2022 | 69.22 | 69.93 | 68.37 | 69.02 | 5,011,231 | +0.49(+0.71%) |
Apr 18, 2022 | 68.68 | 68.92 | 66.71 | 68.53 | 5,811,987 | -1.32(-1.89%) |
Apr 14, 2022 | 76.75 | 78.08 | 69.71 | 69.85 | 6,305,782 | -6.49(-8.50%) |
Apr 13, 2022 | 75.08 | 76.37 | 74.42 | 76.34 | 2,668,863 | +0.55(+0.73%) |
Apr 12, 2022 | 75.78 | 77.82 | 75.34 | 75.79 | 2,088,969 | -0.43(-0.57%) |
Apr 11, 2022 | 77.11 | 77.61 | 75.99 | 76.22 | 2,310,329 | -1.34(-1.72%) |
Apr 08, 2022 | 77.86 | 78.34 | 76.86 | 77.56 | 1,252,936 | +0.19(+0.25%) |
Apr 07, 2022 | 76.52 | 77.95 | 75.29 | 77.36 | 1,973,153 | +0.24(+0.31%) |
Apr 06, 2022 | 77.76 | 78.04 | 76.90 | 77.12 | 1,577,458 | -1.48(-1.89%) |
Apr 05, 2022 | 78.63 | 79.63 | 77.92 | 78.61 | 1,927,596 | -0.49(-0.62%) |
Apr 04, 2022 | 78.90 | 79.86 | 77.54 | 79.09 | 3,066,992 | +0.03(+0.03%) |
Apr 01, 2022 | 81.32 | 81.62 | 78.65 | 79.07 | 2,241,328 | -1.21(-1.50%) |
Mar 31, 2022 | 83.14 | 83.79 | 80.13 | 80.27 | 3,350,227 | -4.07(-4.83%) |
Mar 30, 2022 | 84.04 | 84.40 | 83.53 | 84.35 | 2,779,285 | +0.13(+0.15%) |
Mar 29, 2022 | 84.46 | 84.73 | 83.27 | 84.22 | 2,320,723 | +1.70(+2.06%) |
Mar 28, 2022 | 82.84 | 82.84 | 81.36 | 82.52 | 1,638,319 | -0.38(-0.46%) |
Mar 25, 2022 | 81.44 | 83.16 | 81.27 | 82.90 | 1,176,024 | +1.39(+1.71%) |
Mar 24, 2022 | 80.72 | 81.63 | 79.75 | 81.51 | 1,468,497 | +1.40(+1.75%) |
Mar 23, 2022 | 81.72 | 82.54 | 79.99 | 80.11 | 2,008,856 | -2.61(-3.15%) |
Mar 22, 2022 | 82.01 | 83.42 | 82.01 | 82.72 | 2,556,727 | +1.80(+2.23%) |
Mar 21, 2022 | 81.55 | 81.98 | 80.06 | 80.91 | 1,509,507 | -0.52(-0.64%) |
Mar 18, 2022 | 80.83 | 81.68 | 79.28 | 81.43 | 3,298,692 | +0.81(+1.00%) |
Mar 17, 2022 | 78.85 | 80.80 | 78.18 | 80.63 | 1,660,567 | +0.55(+0.69%) |
Mar 16, 2022 | 78.52 | 80.49 | 78.32 | 80.08 | 2,037,939 | +3.19(+4.14%) |
Mar 15, 2022 | 76.92 | 77.45 | 76.11 | 76.89 | 1,512,251 | +0.57(+0.74%) |
Mar 14, 2022 | 76.64 | 77.98 | 75.89 | 76.32 | 1,644,738 | +1.15(+1.53%) |
Mar 11, 2022 | 76.87 | 77.70 | 75.09 | 75.17 | 1,672,662 | -0.76(-1.00%) |
Mar 10, 2022 | 74.81 | 75.93 | 2,260,925 | -0.60(-0.79%) | ||
Mar 09, 2022 | 75.44 | 77.66 | 75.28 | 76.54 | 2,932,517 | +3.86(+5.32%) |
Mar 08, 2022 | 72.75 | 74.66 | 70.99 | 72.67 | 2,426,171 | +1.09(+1.52%) |
Mar 07, 2022 | 73.26 | 73.78 | 71.54 | 71.58 | 2,254,865 | -2.14(-2.91%) |
Mar 04, 2022 | 74.84 | 74.84 | 72.75 | 73.72 | 3,572,293 | -3.14(-4.09%) |
Mar 03, 2022 | 76.97 | 77.96 | 75.66 | 76.87 | 2,037,739 | +0.00(+0.00%) |
Mar 02, 2022 | 74.96 | 77.54 | 74.85 | 76.87 | 2,959,759 | +2.79(+3.77%) |
Mar 01, 2022 | 77.22 | 77.41 | 72.79 | 74.07 | 4,328,638 | -4.07(-5.20%) |
Feb 28, 2022 | 78.41 | 79.10 | 76.88 | 78.14 | 4,050,718 | -3.12(-3.84%) |
Feb 25, 2022 | 78.73 | 81.54 | 79.55 | 81.26 | 2,379,000 | +2.99(+3.81%) |
Feb 24, 2022 | 76.93 | 78.61 | 75.20 | 78.28 | 3,543,110 | -1.60(-2.01%) |
Feb 23, 2022 | 85.23 | 85.59 | 79.48 | 79.88 | 3,076,901 | -4.76(-5.63%) |
Feb 22, 2022 | 85.25 | 86.43 | 83.71 | 84.64 | 2,196,960 | -0.88(-1.03%) |
Feb 18, 2022 | 85.52 | 0 | -0.24(-0.28%) | |||
Feb 17, 2022 | 90.28 | 90.39 | 85.46 | 85.76 | 2,654,924 | -6.07(-6.61%) |
Feb 16, 2022 | 91.08 | 92.28 | 90.65 | 91.83 | 1,567,209 | -0.04(-0.04%) |
Feb 15, 2022 | 91.59 | 92.17 | 90.73 | 91.86 | 1,198,261 | +1.50(+1.66%) |
Feb 14, 2022 | 91.22 | 91.57 | 89.54 | 90.36 | 1,774,855 | -0.45(-0.49%) |
Feb 11, 2022 | 92.49 | 94.14 | 89.95 | 90.81 | 2,249,027 | -2.03(-2.19%) |
Feb 10, 2022 | 92.79 | 94.99 | 92.11 | 92.84 | 1,873,555 | -0.26(-0.28%) |
Feb 09, 2022 | 93.60 | 93.84 | 92.33 | 93.10 | 1,198,371 | -0.16(-0.18%) |
Feb 08, 2022 | 91.57 | 93.44 | 91.48 | 93.27 | 2,266,541 | +2.31(+2.54%) |
Feb 07, 2022 | 90.52 | 91.53 | 89.90 | 90.96 | 1,895,162 | +0.40(+0.44%) |
Feb 04, 2022 | 88.88 | 91.47 | 88.71 | 90.56 | 2,498,616 | +1.65(+1.85%) |
Feb 03, 2022 | 89.24 | 88.91 | 2,185,623 | -0.44(-0.49%) | ||
Feb 02, 2022 | 87.66 | 89.40 | 87.30 | 89.35 | 1,947,890 | +0.97(+1.10%) |