Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.35 | 75.99 | 72.97 | 73.25 | 116,859 | -2.08(-2.76%) |
Apr 28, 2022 | 76.15 | 76.78 | 73.28 | 75.33 | 136,236 | +0.18(+0.24%) |
Apr 27, 2022 | 75.17 | 75.98 | 73.64 | 75.15 | 157,317 | -0.11(-0.15%) |
Apr 26, 2022 | 76.43 | 76.93 | 74.70 | 75.26 | 150,038 | -2.11(-2.73%) |
Apr 25, 2022 | 75.53 | 77.56 | 74.60 | 77.37 | 227,281 | +0.38(+0.49%) |
Apr 22, 2022 | 77.11 | 77.67 | 75.57 | 76.99 | 161,256 | -0.70(-0.90%) |
Apr 21, 2022 | 82.30 | 82.42 | 77.39 | 77.69 | 227,027 | -4.29(-5.23%) |
Apr 20, 2022 | 81.60 | 82.93 | 80.48 | 81.98 | 169,919 | +0.69(+0.85%) |
Apr 19, 2022 | 83.25 | 84.44 | 80.97 | 81.29 | 231,905 | -1.81(-2.18%) |
Apr 18, 2022 | 80.88 | 83.33 | 80.02 | 83.10 | 203,601 | +2.39(+2.96%) |
Apr 14, 2022 | 79.93 | 81.95 | 79.69 | 80.71 | 130,711 | +0.94(+1.18%) |
Apr 13, 2022 | 78.85 | 79.85 | 78.45 | 79.77 | 142,060 | +1.24(+1.58%) |
Apr 12, 2022 | 77.85 | 79.49 | 77.52 | 78.53 | 291,465 | +1.22(+1.58%) |
Apr 11, 2022 | 77.57 | 78.89 | 76.52 | 77.31 | 228,294 | -1.22(-1.55%) |
Apr 08, 2022 | 77.87 | 80.86 | 76.36 | 78.53 | 354,505 | +0.58(+0.74%) |
Apr 07, 2022 | 78.70 | 79.07 | 76.69 | 77.95 | 210,267 | -1.12(-1.42%) |
Apr 06, 2022 | 79.82 | 80.00 | 77.58 | 79.07 | 285,173 | -1.94(-2.39%) |
Apr 05, 2022 | 83.46 | 83.58 | 80.74 | 81.01 | 167,579 | -2.03(-2.44%) |
Apr 04, 2022 | 81.83 | 84.15 | 81.38 | 83.04 | 518,604 | +1.28(+1.57%) |
Apr 01, 2022 | 83.64 | 84.57 | 80.58 | 81.76 | 234,212 | -1.55(-1.86%) |
Mar 31, 2022 | 82.64 | 84.56 | 82.56 | 83.31 | 190,726 | +0.03(+0.04%) |
Mar 30, 2022 | 82.03 | 83.68 | 81.75 | 83.28 | 178,800 | +1.25(+1.52%) |
Mar 29, 2022 | 83.15 | 83.71 | 80.83 | 82.03 | 159,396 | -0.03(-0.04%) |
Mar 28, 2022 | 81.46 | 82.29 | 80.40 | 82.06 | 110,037 | -0.04(-0.05%) |
Mar 25, 2022 | 82.33 | 82.98 | 80.80 | 82.10 | 154,734 | -0.17(-0.21%) |
Mar 24, 2022 | 79.81 | 82.38 | 79.38 | 82.27 | 120,351 | +2.55(+3.20%) |
Mar 23, 2022 | 81.30 | 82.08 | 79.39 | 79.72 | 207,957 | -1.77(-2.17%) |
Mar 22, 2022 | 80.00 | 83.31 | 80.00 | 81.49 | 332,888 | +1.70(+2.13%) |
Mar 21, 2022 | 78.25 | 79.97 | 77.19 | 79.79 | 170,636 | +1.49(+1.90%) |
Mar 18, 2022 | 78.22 | 79.80 | 78.04 | 78.30 | 325,304 | -0.43(-0.55%) |
Mar 17, 2022 | 77.86 | 78.80 | 77.06 | 78.73 | 160,971 | -0.56(-0.71%) |
Mar 16, 2022 | 78.32 | 80.30 | 77.44 | 79.29 | 310,191 | +1.80(+2.32%) |
Mar 15, 2022 | 74.48 | 78.33 | 74.48 | 77.49 | 160,900 | +3.19(+4.29%) |
Mar 14, 2022 | 76.12 | 77.09 | 74.15 | 74.30 | 204,135 | -1.60(-2.11%) |
Mar 11, 2022 | 78.33 | 78.33 | 74.82 | 75.90 | 201,033 | -1.74(-2.24%) |
Mar 10, 2022 | 73.17 | 77.70 | 77.64 | 205,430 | +3.08(+4.13%) | |
Mar 09, 2022 | 76.10 | 78.20 | 74.08 | 74.56 | 295,156 | +0.21(+0.28%) |
Mar 08, 2022 | 70.50 | 75.50 | 69.50 | 74.35 | 312,820 | +3.93(+5.58%) |
Mar 07, 2022 | 72.98 | 72.98 | 70.37 | 70.42 | 300,731 | -2.23(-3.07%) |
Mar 04, 2022 | 74.22 | 74.33 | 71.93 | 72.65 | 232,298 | -2.36(-3.15%) |
Mar 03, 2022 | 77.33 | 77.81 | 74.88 | 75.01 | 277,517 | -1.96(-2.55%) |
Mar 02, 2022 | 78.34 | 78.96 | 76.05 | 76.97 | 217,862 | -0.16(-0.21%) |
Mar 01, 2022 | 78.22 | 78.22 | 74.76 | 77.13 | 287,173 | -1.23(-1.57%) |
Feb 28, 2022 | 77.90 | 79.89 | 76.58 | 78.36 | 240,894 | -0.28(-0.36%) |
Feb 25, 2022 | 78.32 | 78.90 | 76.53 | 78.64 | 157,969 | +0.59(+0.76%) |
Feb 24, 2022 | 72.02 | 78.26 | 71.48 | 78.05 | 364,192 | +4.00(+5.40%) |
Feb 23, 2022 | 78.05 | 78.58 | 73.78 | 74.05 | 299,840 | -3.20(-4.14%) |
Feb 22, 2022 | 77.90 | 79.71 | 76.68 | 77.25 | 274,884 | -1.75(-2.22%) |
Feb 18, 2022 | 79.00 | 0 | -0.79(-0.99%) | |||
Feb 17, 2022 | 80.25 | 80.60 | 79.10 | 79.79 | 329,962 | -1.00(-1.24%) |
Feb 16, 2022 | 80.45 | 81.73 | 79.46 | 80.79 | 230,732 | +0.06(+0.07%) |
Feb 15, 2022 | 78.00 | 80.75 | 77.78 | 80.73 | 401,920 | +4.04(+5.27%) |
Feb 14, 2022 | 75.95 | 79.23 | 75.83 | 76.69 | 398,100 | +1.00(+1.32%) |
Feb 11, 2022 | 76.72 | 77.89 | 73.81 | 75.69 | 250,311 | -0.75(-0.98%) |
Feb 10, 2022 | 74.48 | 78.95 | 74.48 | 76.44 | 301,976 | -0.86(-1.11%) |
Feb 09, 2022 | 72.16 | 77.46 | 71.99 | 77.30 | 538,425 | +4.29(+5.88%) |
Feb 08, 2022 | 71.66 | 73.24 | 70.00 | 73.01 | 450,540 | +1.77(+2.48%) |
Feb 07, 2022 | 70.54 | 72.59 | 69.94 | 71.24 | 145,792 | +0.90(+1.28%) |
Feb 04, 2022 | 68.22 | 70.78 | 68.18 | 70.34 | 368,455 | +2.00(+2.93%) |
Feb 03, 2022 | 67.55 | 69.69 | 67.50 | 68.34 | 383,112 | -0.79(-1.14%) |
Feb 02, 2022 | 71.30 | 72.10 | 68.79 | 69.13 | 277,242 | -2.35(-3.29%) |