Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.22 | 74.85 | 72.42 | 73.00 | 44,532 | -0.64(-0.87%) |
Apr 28, 2022 | 73.46 | 74.40 | 72.67 | 73.64 | 36,078 | +0.63(+0.86%) |
Apr 27, 2022 | 73.70 | 74.22 | 71.98 | 73.01 | 47,211 | -0.80(-1.09%) |
Apr 26, 2022 | 77.59 | 77.59 | 73.79 | 73.81 | 30,038 | -2.59(-3.39%) |
Apr 25, 2022 | 74.41 | 76.51 | 72.83 | 76.40 | 55,655 | +1.94(+2.60%) |
Apr 22, 2022 | 76.09 | 76.09 | 73.79 | 74.46 | 54,774 | -1.71(-2.24%) |
Apr 21, 2022 | 79.57 | 79.57 | 76.17 | 76.17 | 71,492 | -2.18(-2.78%) |
Apr 20, 2022 | 79.97 | 79.97 | 77.43 | 78.35 | 51,988 | -0.38(-0.48%) |
Apr 19, 2022 | 76.95 | 79.97 | 76.95 | 78.73 | 28,994 | +1.53(+1.98%) |
Apr 18, 2022 | 76.08 | 77.58 | 75.27 | 77.20 | 33,987 | +1.13(+1.48%) |
Apr 14, 2022 | 76.00 | 76.65 | 75.37 | 76.08 | 26,115 | +0.18(+0.24%) |
Apr 13, 2022 | 76.23 | 76.23 | 75.24 | 75.89 | 36,591 | +0.24(+0.32%) |
Apr 12, 2022 | 75.60 | 77.54 | 75.31 | 75.66 | 47,373 | +0.53(+0.71%) |
Apr 11, 2022 | 73.59 | 75.61 | 73.41 | 75.12 | 45,416 | +1.26(+1.71%) |
Apr 08, 2022 | 74.86 | 75.66 | 73.71 | 73.86 | 48,045 | -0.69(-0.93%) |
Apr 07, 2022 | 72.76 | 74.91 | 71.69 | 74.55 | 47,783 | +1.92(+2.64%) |
Apr 06, 2022 | 72.37 | 73.36 | 71.81 | 72.63 | 43,276 | -0.46(-0.62%) |
Apr 05, 2022 | 75.20 | 75.68 | 72.97 | 73.09 | 46,935 | -2.33(-3.09%) |
Apr 04, 2022 | 75.59 | 76.27 | 75.03 | 75.42 | 36,210 | +0.05(+0.06%) |
Apr 01, 2022 | 75.12 | 75.46 | 73.63 | 75.37 | 34,774 | +1.45(+1.97%) |
Mar 31, 2022 | 75.48 | 75.59 | 73.61 | 73.92 | 47,891 | -1.95(-2.57%) |
Mar 30, 2022 | 77.32 | 77.96 | 75.75 | 75.87 | 17,226 | -2.23(-2.85%) |
Mar 29, 2022 | 77.03 | 79.02 | 77.02 | 78.09 | 61,456 | +1.96(+2.57%) |
Mar 28, 2022 | 76.15 | 76.65 | 75.61 | 76.13 | 31,821 | -0.03(-0.04%) |
Mar 25, 2022 | 76.69 | 77.03 | 75.79 | 76.16 | 32,132 | +0.04(+0.05%) |
Mar 24, 2022 | 77.29 | 77.29 | 75.36 | 76.12 | 25,824 | -0.54(-0.71%) |
Mar 23, 2022 | 78.26 | 78.51 | 76.45 | 76.66 | 20,839 | -2.15(-2.73%) |
Mar 22, 2022 | 78.01 | 80.39 | 78.01 | 78.81 | 25,141 | +1.64(+2.12%) |
Mar 21, 2022 | 78.63 | 78.63 | 76.93 | 77.18 | 36,350 | -1.53(-1.95%) |
Mar 18, 2022 | 75.39 | 78.92 | 75.38 | 78.71 | 101,798 | +2.84(+3.75%) |
Mar 17, 2022 | 75.64 | 75.94 | 74.52 | 75.87 | 28,139 | +0.93(+1.24%) |
Mar 16, 2022 | 74.47 | 75.79 | 73.46 | 74.93 | 40,822 | +0.68(+0.91%) |
Mar 15, 2022 | 74.56 | 74.95 | 73.30 | 74.26 | 32,886 | -0.10(-0.13%) |
Mar 14, 2022 | 75.36 | 76.59 | 72.95 | 74.35 | 53,544 | -0.98(-1.30%) |
Mar 11, 2022 | 77.88 | 77.88 | 75.33 | 75.33 | 15,778 | -1.34(-1.75%) |
Mar 10, 2022 | 75.85 | 78.84 | 74.90 | 76.67 | 22,781 | -0.43(-0.55%) |
Mar 09, 2022 | 76.33 | 78.19 | 76.03 | 77.10 | 40,281 | +2.36(+3.16%) |
Mar 08, 2022 | 73.37 | 75.85 | 73.37 | 74.74 | 37,624 | +1.10(+1.50%) |
Mar 07, 2022 | 77.26 | 77.37 | 73.27 | 73.64 | 32,227 | -3.86(-4.98%) |
Mar 04, 2022 | 77.89 | 78.25 | 76.65 | 77.50 | 59,958 | -1.27(-1.62%) |
Mar 03, 2022 | 79.54 | 79.54 | 77.94 | 78.78 | 25,294 | -0.42(-0.53%) |
Mar 02, 2022 | 78.20 | 80.41 | 76.90 | 79.19 | 29,142 | +1.63(+2.10%) |
Mar 01, 2022 | 77.88 | 78.28 | 76.17 | 77.57 | 30,002 | -0.86(-1.09%) |
Feb 28, 2022 | 77.53 | 79.35 | 77.53 | 78.42 | 26,667 | +0.40(+0.51%) |
Feb 25, 2022 | 76.83 | 78.52 | 76.57 | 78.02 | 22,619 | +1.94(+2.55%) |
Feb 24, 2022 | 74.38 | 76.58 | 74.21 | 76.08 | 57,374 | +0.29(+0.39%) |
Feb 23, 2022 | 76.66 | 76.95 | 75.57 | 75.79 | 23,616 | -0.59(-0.77%) |
Feb 22, 2022 | 77.02 | 77.54 | 74.54 | 76.38 | 40,717 | -1.16(-1.50%) |
Feb 18, 2022 | 77.54 | 0 | +0.56(+0.73%) | |||
Feb 17, 2022 | 78.00 | 78.23 | 76.61 | 76.98 | 23,400 | -1.82(-2.31%) |
Feb 16, 2022 | 79.42 | 79.52 | 78.18 | 78.79 | 26,152 | -0.90(-1.13%) |
Feb 15, 2022 | 79.78 | 80.43 | 79.24 | 79.70 | 20,232 | +0.72(+0.92%) |
Feb 14, 2022 | 80.21 | 81.01 | 78.77 | 78.97 | 18,357 | -1.75(-2.17%) |
Feb 11, 2022 | 80.45 | 81.32 | 79.17 | 80.72 | 44,210 | +0.74(+0.93%) |
Feb 10, 2022 | 81.30 | 83.94 | 79.82 | 79.98 | 45,866 | -2.05(-2.50%) |
Feb 09, 2022 | 81.09 | 83.48 | 80.58 | 82.04 | 40,964 | +1.34(+1.66%) |
Feb 08, 2022 | 79.22 | 81.68 | 79.22 | 80.70 | 24,989 | +1.76(+2.23%) |
Feb 07, 2022 | 80.13 | 80.99 | 78.83 | 78.94 | 36,001 | -1.66(-2.06%) |
Feb 04, 2022 | 81.99 | 82.39 | 78.45 | 80.60 | 47,216 | -0.40(-0.49%) |
Feb 03, 2022 | 82.65 | 83.51 | 80.98 | 81.00 | 42,211 | -2.28(-2.74%) |
Feb 02, 2022 | 84.88 | 85.61 | 82.55 | 83.28 | 29,324 | -1.11(-1.32%) |