Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.19 | 73.54 | 69.58 | 69.77 | 2,449,437 | -0.26(-0.37%) |
Apr 28, 2022 | 68.28 | 70.74 | 66.13 | 70.02 | 2,544,735 | +2.76(+4.11%) |
Apr 27, 2022 | 67.61 | 68.89 | 65.34 | 67.26 | 3,092,493 | -0.27(-0.40%) |
Apr 26, 2022 | 70.43 | 70.87 | 67.21 | 67.53 | 3,735,798 | -3.95(-5.53%) |
Apr 25, 2022 | 70.30 | 71.84 | 69.37 | 71.48 | 2,516,000 | -0.98(-1.35%) |
Apr 22, 2022 | 74.66 | 75.58 | 72.31 | 72.46 | 2,385,686 | -2.20(-2.94%) |
Apr 21, 2022 | 78.06 | 78.88 | 74.08 | 74.66 | 2,637,625 | -2.31(-3.00%) |
Apr 20, 2022 | 77.02 | 78.48 | 76.77 | 76.96 | 1,983,056 | -0.05(-0.06%) |
Apr 19, 2022 | 73.05 | 77.86 | 73.01 | 77.01 | 3,567,516 | +4.30(+5.91%) |
Apr 18, 2022 | 72.76 | 73.03 | 71.52 | 72.72 | 1,694,553 | -0.50(-0.69%) |
Apr 14, 2022 | 72.68 | 74.02 | 72.37 | 73.22 | 1,635,120 | +0.40(+0.54%) |
Apr 13, 2022 | 71.62 | 73.71 | 71.45 | 72.82 | 2,193,385 | +2.05(+2.90%) |
Apr 12, 2022 | 71.86 | 72.88 | 70.39 | 70.78 | 1,975,942 | +0.21(+0.29%) |
Apr 11, 2022 | 70.58 | 73.01 | 69.67 | 70.57 | 2,508,170 | -0.93(-1.30%) |
Apr 08, 2022 | 72.68 | 73.50 | 71.28 | 71.50 | 2,448,408 | -1.72(-2.35%) |
Apr 07, 2022 | 75.17 | 75.36 | 70.81 | 73.22 | 3,472,005 | -2.18(-2.89%) |
Apr 06, 2022 | 76.68 | 76.98 | 74.30 | 75.40 | 2,953,025 | -2.87(-3.67%) |
Apr 05, 2022 | 80.82 | 81.56 | 77.49 | 78.27 | 2,835,368 | -2.74(-3.38%) |
Apr 04, 2022 | 80.22 | 82.34 | 79.46 | 81.01 | 2,194,983 | +1.20(+1.50%) |
Apr 01, 2022 | 80.93 | 82.43 | 79.34 | 79.81 | 3,149,747 | +0.88(+1.12%) |
Mar 31, 2022 | 80.55 | 81.88 | 78.88 | 78.93 | 2,406,629 | -1.42(-1.76%) |
Mar 30, 2022 | 80.53 | 81.71 | 79.49 | 80.35 | 1,471,274 | -0.57(-0.71%) |
Mar 29, 2022 | 80.87 | 82.91 | 80.24 | 80.92 | 2,820,968 | +1.60(+2.02%) |
Mar 28, 2022 | 79.68 | 80.26 | 77.08 | 79.32 | 2,038,613 | -0.14(-0.17%) |
Mar 25, 2022 | 79.94 | 80.88 | 78.98 | 79.46 | 1,673,278 | -1.09(-1.35%) |
Mar 24, 2022 | 78.51 | 80.96 | 76.91 | 80.55 | 2,623,063 | +2.70(+3.47%) |
Mar 23, 2022 | 78.48 | 79.56 | 77.67 | 77.84 | 1,653,430 | -1.28(-1.61%) |
Mar 22, 2022 | 77.54 | 80.42 | 77.44 | 79.12 | 2,760,022 | +1.61(+2.08%) |
Mar 21, 2022 | 78.17 | 78.83 | 76.51 | 77.51 | 2,675,131 | -1.34(-1.69%) |
Mar 18, 2022 | 74.86 | 78.90 | 74.55 | 78.84 | 3,753,603 | +2.71(+3.56%) |
Mar 17, 2022 | 73.26 | 76.65 | 73.05 | 76.13 | 2,946,463 | +1.72(+2.31%) |
Mar 16, 2022 | 71.88 | 75.10 | 71.40 | 74.41 | 4,723,841 | +5.59(+8.13%) |
Mar 15, 2022 | 65.75 | 69.69 | 65.66 | 68.82 | 4,824,558 | +2.61(+3.95%) |
Mar 14, 2022 | 69.49 | 69.72 | 65.69 | 66.20 | 6,078,817 | -5.38(-7.52%) |
Mar 11, 2022 | 76.86 | 77.14 | 71.44 | 71.59 | 3,661,865 | -4.17(-5.50%) |
Mar 10, 2022 | 74.62 | 77.26 | 74.06 | 75.75 | 2,360,548 | -0.73(-0.96%) |
Mar 09, 2022 | 74.37 | 78.05 | 74.20 | 76.49 | 5,629,247 | +5.47(+7.71%) |
Mar 08, 2022 | 72.27 | 74.76 | 69.57 | 71.01 | 5,023,414 | -0.33(-0.46%) |
Mar 07, 2022 | 79.72 | 80.07 | 71.27 | 71.34 | 6,499,767 | -9.11(-11.32%) |
Mar 04, 2022 | 83.50 | 84.01 | 79.45 | 80.45 | 5,117,310 | -3.98(-4.71%) |
Mar 03, 2022 | 87.07 | 87.33 | 83.74 | 84.43 | 4,496,082 | -3.31(-3.77%) |
Mar 02, 2022 | 83.06 | 89.00 | 82.77 | 87.73 | 7,042,793 | +6.92(+8.56%) |
Mar 01, 2022 | 85.04 | 85.76 | 80.19 | 80.81 | 4,451,949 | -4.83(-5.64%) |
Feb 28, 2022 | 85.77 | 86.73 | 83.59 | 85.64 | 2,419,810 | -1.24(-1.42%) |
Feb 25, 2022 | 86.05 | 86.90 | 84.10 | 86.88 | 2,632,422 | +1.28(+1.49%) |
Feb 24, 2022 | 81.34 | 85.92 | 80.87 | 85.60 | 4,499,000 | -0.70(-0.81%) |
Feb 23, 2022 | 89.08 | 89.61 | 85.99 | 86.31 | 2,174,131 | -1.35(-1.54%) |
Feb 22, 2022 | 90.78 | 90.96 | 86.51 | 87.65 | 4,380,611 | -4.55(-4.94%) |
Feb 18, 2022 | 92.21 | 0 | -0.71(-0.77%) | |||
Feb 17, 2022 | 92.55 | 94.50 | 92.10 | 92.92 | 2,729,755 | -0.36(-0.38%) |
Feb 16, 2022 | 92.32 | 94.70 | 91.16 | 93.28 | 4,157,613 | -2.01(-2.11%) |
Feb 15, 2022 | 92.74 | 95.52 | 91.91 | 95.28 | 4,138,212 | +4.16(+4.56%) |
Feb 14, 2022 | 91.22 | 93.43 | 90.42 | 91.13 | 2,259,083 | +0.15(+0.16%) |
Feb 11, 2022 | 93.29 | 95.47 | 90.31 | 90.98 | 4,248,427 | -2.25(-2.41%) |
Feb 10, 2022 | 91.86 | 94.60 | 91.34 | 93.23 | 3,391,071 | +0.39(+0.42%) |
Feb 09, 2022 | 90.27 | 93.20 | 89.45 | 92.84 | 3,556,316 | +3.91(+4.40%) |
Feb 08, 2022 | 87.80 | 89.89 | 86.89 | 88.93 | 3,280,798 | +1.73(+1.99%) |
Feb 07, 2022 | 85.05 | 88.18 | 84.73 | 87.20 | 3,385,840 | +2.56(+3.03%) |
Feb 04, 2022 | 82.85 | 85.05 | 81.98 | 84.63 | 2,913,903 | +1.26(+1.51%) |
Feb 03, 2022 | 84.60 | 83.32 | 83.38 | 2,654,565 | -1.87(-2.19%) | |
Feb 02, 2022 | 87.04 | 87.18 | 84.60 | 85.25 | 2,775,043 | -2.05(-2.35%) |