Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.12 | 78.42 | 77.19 | 78.08 | 233,682 | +0.19(+0.25%) |
Apr 28, 2022 | 79.69 | 79.69 | 76.67 | 77.89 | 235,675 | -1.22(-1.54%) |
Apr 27, 2022 | 77.41 | 79.94 | 77.20 | 79.11 | 261,690 | +1.30(+1.67%) |
Apr 26, 2022 | 78.52 | 79.37 | 77.07 | 77.82 | 340,572 | -0.93(-1.18%) |
Apr 25, 2022 | 77.44 | 78.75 | 75.72 | 78.74 | 307,032 | -0.55(-0.69%) |
Apr 22, 2022 | 78.96 | 80.55 | 78.44 | 79.29 | 183,274 | -0.19(-0.23%) |
Apr 21, 2022 | 79.15 | 80.86 | 78.88 | 79.47 | 333,102 | +0.88(+1.12%) |
Apr 20, 2022 | 83.22 | 84.25 | 78.16 | 78.59 | 481,345 | -4.40(-5.30%) |
Apr 19, 2022 | 82.38 | 84.31 | 82.24 | 82.99 | 536,260 | +0.80(+0.97%) |
Apr 18, 2022 | 81.45 | 82.79 | 80.99 | 82.19 | 499,974 | +0.99(+1.22%) |
Apr 14, 2022 | 79.36 | 81.75 | 79.36 | 81.20 | 392,649 | +1.81(+2.29%) |
Apr 13, 2022 | 78.08 | 80.05 | 77.89 | 79.39 | 348,695 | +1.58(+2.03%) |
Apr 12, 2022 | 76.07 | 79.06 | 76.07 | 77.81 | 234,255 | +1.99(+2.63%) |
Apr 11, 2022 | 75.92 | 76.84 | 75.06 | 75.82 | 276,632 | -0.46(-0.61%) |
Apr 08, 2022 | 75.40 | 76.31 | 74.70 | 76.28 | 211,690 | +0.96(+1.28%) |
Apr 07, 2022 | 75.58 | 75.88 | 74.68 | 75.32 | 259,800 | +0.32(+0.43%) |
Apr 06, 2022 | 75.09 | 75.58 | 74.03 | 74.99 | 207,600 | -0.05(-0.06%) |
Apr 05, 2022 | 74.11 | 76.67 | 74.11 | 75.04 | 390,906 | -0.31(-0.42%) |
Apr 04, 2022 | 75.49 | 75.49 | 74.12 | 75.35 | 193,076 | +0.19(+0.25%) |
Apr 01, 2022 | 73.28 | 75.54 | 73.28 | 75.17 | 371,649 | +1.89(+2.58%) |
Mar 31, 2022 | 72.31 | 74.30 | 72.21 | 73.28 | 532,506 | +1.07(+1.49%) |
Mar 30, 2022 | 71.66 | 73.48 | 71.17 | 72.20 | 316,517 | +0.57(+0.80%) |
Mar 29, 2022 | 69.76 | 72.56 | 69.36 | 71.63 | 250,264 | +2.72(+3.95%) |
Mar 28, 2022 | 72.34 | 72.97 | 68.55 | 68.91 | 255,357 | -3.61(-4.98%) |
Mar 25, 2022 | 71.29 | 72.92 | 70.69 | 72.52 | 193,340 | +1.42(+1.99%) |
Mar 24, 2022 | 71.51 | 72.66 | 70.56 | 71.10 | 144,055 | -0.14(-0.19%) |
Mar 23, 2022 | 70.06 | 72.28 | 70.06 | 71.24 | 197,519 | +0.96(+1.37%) |
Mar 22, 2022 | 71.76 | 71.96 | 69.30 | 70.28 | 760,639 | -1.37(-1.91%) |
Mar 21, 2022 | 70.42 | 72.68 | 70.42 | 71.65 | 808,558 | +1.20(+1.71%) |
Mar 18, 2022 | 72.28 | 74.13 | 70.38 | 70.45 | 2,885,874 | -1.61(-2.24%) |
Mar 17, 2022 | 72.95 | 75.62 | 71.94 | 72.06 | 934,452 | -0.85(-1.17%) |
Mar 16, 2022 | 72.33 | 75.48 | 72.03 | 72.91 | 1,112,481 | +0.72(+1.00%) |
Mar 15, 2022 | 70.12 | 72.83 | 69.32 | 72.19 | 433,550 | +1.35(+1.91%) |
Mar 14, 2022 | 70.39 | 73.34 | 69.78 | 70.83 | 563,969 | -0.19(-0.26%) |
Mar 11, 2022 | 69.75 | 73.14 | 69.75 | 71.02 | 532,947 | +1.53(+2.20%) |
Mar 10, 2022 | 66.60 | 69.89 | 66.24 | 69.49 | 489,244 | +3.37(+5.10%) |
Mar 09, 2022 | 68.87 | 68.87 | 65.56 | 66.12 | 387,594 | -2.42(-3.53%) |
Mar 08, 2022 | 68.05 | 70.77 | 67.15 | 68.54 | 518,913 | +0.56(+0.83%) |
Mar 07, 2022 | 74.08 | 74.42 | 65.42 | 67.97 | 960,195 | -5.44(-7.41%) |
Mar 04, 2022 | 70.91 | 73.61 | 70.08 | 73.42 | 506,032 | +2.15(+3.01%) |
Mar 03, 2022 | 67.95 | 72.40 | 66.94 | 71.27 | 535,976 | +2.74(+4.00%) |
Mar 02, 2022 | 64.17 | 68.87 | 64.17 | 68.53 | 272,650 | +3.97(+6.15%) |
Mar 01, 2022 | 64.58 | 66.14 | 64.08 | 64.56 | 220,588 | +0.03(+0.04%) |
Feb 28, 2022 | 65.49 | 67.16 | 64.22 | 64.53 | 277,949 | -0.40(-0.61%) |
Feb 25, 2022 | 62.61 | 65.81 | 63.56 | 64.93 | 549,787 | +2.68(+4.30%) |
Feb 24, 2022 | 62.62 | 63.42 | 61.53 | 62.25 | 257,932 | -1.15(-1.81%) |
Feb 23, 2022 | 65.09 | 65.11 | 63.11 | 63.40 | 236,121 | -1.09(-1.69%) |
Feb 22, 2022 | 63.92 | 65.10 | 63.76 | 64.49 | 203,384 | -0.13(-0.20%) |
Feb 18, 2022 | 64.62 | 0 | -0.42(-0.64%) | |||
Feb 17, 2022 | 65.79 | 67.03 | 64.82 | 65.04 | 173,280 | -0.90(-1.36%) |
Feb 16, 2022 | 66.96 | 67.13 | 65.09 | 65.94 | 212,935 | -0.67(-1.00%) |
Feb 15, 2022 | 65.62 | 67.13 | 64.48 | 66.60 | 250,588 | +1.56(+2.39%) |
Feb 14, 2022 | 65.39 | 66.19 | 64.89 | 65.05 | 151,960 | -0.26(-0.40%) |
Feb 11, 2022 | 64.14 | 67.06 | 64.14 | 65.31 | 183,459 | +1.36(+2.13%) |
Feb 10, 2022 | 64.66 | 66.81 | 63.74 | 63.95 | 249,274 | -1.64(-2.50%) |
Feb 09, 2022 | 64.46 | 65.76 | 63.56 | 65.58 | 206,050 | +1.67(+2.62%) |
Feb 08, 2022 | 64.14 | 64.70 | 63.42 | 63.91 | 157,453 | -0.15(-0.23%) |
Feb 07, 2022 | 63.50 | 64.66 | 63.10 | 64.06 | 164,660 | +0.57(+0.89%) |
Feb 04, 2022 | 63.18 | 64.04 | 62.84 | 63.49 | 239,539 | -0.02(-0.03%) |
Feb 03, 2022 | 65.28 | 63.38 | 63.51 | 133,326 | -1.57(-2.42%) | |
Feb 02, 2022 | 66.06 | 67.38 | 64.97 | 65.08 | 188,256 | -0.82(-1.25%) |