Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.43 | 82.99 | 79.44 | 79.71 | 6,845,682 | -0.41(-0.52%) |
Apr 28, 2022 | 76.84 | 80.63 | 76.30 | 80.12 | 4,604,278 | +3.86(+5.06%) |
Apr 27, 2022 | 75.23 | 77.28 | 74.12 | 76.26 | 4,878,655 | +1.04(+1.38%) |
Apr 26, 2022 | 74.80 | 76.66 | 74.46 | 75.23 | 5,273,016 | +0.79(+1.06%) |
Apr 25, 2022 | 74.67 | 75.34 | 71.74 | 74.44 | 6,069,207 | -2.39(-3.11%) |
Apr 22, 2022 | 79.00 | 79.67 | 76.71 | 76.82 | 3,764,570 | -2.14(-2.71%) |
Apr 21, 2022 | 82.46 | 83.15 | 78.59 | 78.96 | 4,977,871 | -2.68(-3.29%) |
Apr 20, 2022 | 82.47 | 83.27 | 81.33 | 81.65 | 3,064,518 | -0.62(-0.76%) |
Apr 19, 2022 | 79.89 | 83.15 | 79.74 | 82.27 | 5,573,518 | +2.20(+2.74%) |
Apr 18, 2022 | 76.88 | 80.09 | 75.90 | 80.08 | 4,004,852 | +3.96(+5.20%) |
Apr 14, 2022 | 76.55 | 77.26 | 76.06 | 76.12 | 3,281,687 | -0.27(-0.35%) |
Apr 13, 2022 | 75.73 | 76.61 | 75.00 | 76.38 | 2,894,192 | +1.07(+1.43%) |
Apr 12, 2022 | 76.71 | 77.84 | 75.07 | 75.31 | 3,204,537 | -0.48(-0.63%) |
Apr 11, 2022 | 76.80 | 77.36 | 75.49 | 75.79 | 4,325,307 | -1.62(-2.09%) |
Apr 08, 2022 | 76.87 | 78.03 | 76.39 | 77.40 | 5,100,894 | +1.07(+1.41%) |
Apr 07, 2022 | 79.16 | 79.61 | 73.65 | 76.33 | 8,177,135 | -2.39(-3.03%) |
Apr 06, 2022 | 79.52 | 79.92 | 78.29 | 78.72 | 2,789,330 | -0.21(-0.27%) |
Apr 05, 2022 | 79.91 | 80.99 | 78.91 | 78.93 | 3,268,787 | -0.70(-0.88%) |
Apr 04, 2022 | 79.64 | 79.93 | 78.59 | 79.63 | 2,624,482 | +0.65(+0.83%) |
Apr 01, 2022 | 79.41 | 80.38 | 77.66 | 78.97 | 3,487,922 | -0.40(-0.50%) |
Mar 31, 2022 | 79.93 | 81.51 | 79.30 | 79.37 | 5,255,497 | -0.96(-1.20%) |
Mar 30, 2022 | 77.76 | 80.39 | 77.76 | 80.33 | 4,911,886 | +3.65(+4.76%) |
Mar 29, 2022 | 74.42 | 76.76 | 74.06 | 76.69 | 3,859,200 | +1.08(+1.43%) |
Mar 28, 2022 | 75.79 | 76.46 | 74.83 | 75.60 | 4,587,256 | -1.43(-1.86%) |
Mar 25, 2022 | 74.22 | 77.04 | 74.03 | 77.04 | 4,672,572 | +2.51(+3.37%) |
Mar 24, 2022 | 74.08 | 74.72 | 73.31 | 74.53 | 4,296,071 | +0.78(+1.06%) |
Mar 23, 2022 | 73.96 | 74.40 | 73.37 | 73.75 | 3,747,982 | +0.44(+0.60%) |
Mar 22, 2022 | 73.68 | 74.03 | 71.95 | 73.31 | 3,854,783 | -0.77(-1.04%) |
Mar 21, 2022 | 73.50 | 74.78 | 73.30 | 74.08 | 4,656,449 | +1.72(+2.37%) |
Mar 18, 2022 | 71.42 | 72.43 | 70.28 | 72.36 | 9,001,159 | +1.11(+1.56%) |
Mar 17, 2022 | 70.99 | 71.64 | 69.90 | 71.25 | 5,266,368 | +0.96(+1.37%) |
Mar 16, 2022 | 69.59 | 70.59 | 69.33 | 70.28 | 4,387,991 | +1.07(+1.54%) |
Mar 15, 2022 | 70.66 | 71.27 | 67.85 | 69.22 | 6,449,069 | -2.69(-3.74%) |
Mar 14, 2022 | 73.53 | 74.39 | 70.97 | 71.91 | 6,319,565 | -2.30(-3.10%) |
Mar 11, 2022 | 74.01 | 75.43 | 73.31 | 74.21 | 7,834,991 | -0.40(-0.54%) |
Mar 10, 2022 | 73.68 | 74.72 | 74.61 | 11,740,097 | +1.71(+2.34%) | |
Mar 09, 2022 | 73.04 | 73.82 | 71.77 | 72.90 | 15,411,760 | -4.56(-5.88%) |
Mar 08, 2022 | 77.69 | 81.12 | 76.98 | 77.46 | 18,041,492 | +1.57(+2.07%) |
Mar 07, 2022 | 78.29 | 78.97 | 75.68 | 75.89 | 6,725,702 | -1.56(-2.02%) |
Mar 04, 2022 | 75.76 | 77.62 | 75.61 | 77.45 | 4,388,215 | +1.19(+1.57%) |
Mar 03, 2022 | 77.17 | 78.45 | 75.71 | 76.25 | 4,237,817 | -1.20(-1.55%) |
Mar 02, 2022 | 76.29 | 78.24 | 75.89 | 77.46 | 3,965,082 | +1.97(+2.60%) |
Mar 01, 2022 | 78.17 | 79.20 | 74.50 | 75.49 | 5,794,322 | -1.90(-2.46%) |
Feb 28, 2022 | 76.72 | 77.85 | 76.20 | 77.39 | 5,047,669 | -0.41(-0.53%) |
Feb 25, 2022 | 77.20 | 78.39 | 76.80 | 77.81 | 3,265,154 | +1.11(+1.45%) |
Feb 24, 2022 | 78.09 | 78.13 | 75.04 | 76.70 | 4,104,056 | -0.46(-0.60%) |
Feb 23, 2022 | 77.95 | 77.99 | 76.59 | 77.15 | 3,549,809 | -0.11(-0.14%) |
Feb 22, 2022 | 79.87 | 80.23 | 76.27 | 77.26 | 3,877,159 | -0.89(-1.14%) |
Feb 18, 2022 | 78.16 | 0 | -0.96(-1.22%) | |||
Feb 17, 2022 | 79.96 | 80.43 | 78.69 | 79.12 | 2,936,782 | -1.15(-1.43%) |
Feb 16, 2022 | 81.39 | 82.48 | 79.77 | 80.27 | 3,768,811 | -0.11(-0.14%) |
Feb 15, 2022 | 80.58 | 81.41 | 79.77 | 80.38 | 3,735,839 | -1.91(-2.32%) |
Feb 14, 2022 | 84.03 | 84.10 | 81.22 | 82.28 | 4,285,105 | -2.44(-2.88%) |
Feb 11, 2022 | 81.81 | 85.04 | 81.70 | 84.72 | 5,303,890 | +3.40(+4.18%) |
Feb 10, 2022 | 80.90 | 82.90 | 80.78 | 81.32 | 2,926,391 | +0.01(+0.01%) |
Feb 09, 2022 | 80.91 | 81.90 | 80.72 | 81.31 | 2,865,529 | +0.57(+0.71%) |
Feb 08, 2022 | 81.31 | 82.03 | 79.87 | 80.74 | 3,353,478 | -1.34(-1.63%) |
Feb 07, 2022 | 80.34 | 82.90 | 79.99 | 82.07 | 4,515,651 | +1.32(+1.63%) |
Feb 04, 2022 | 80.04 | 81.36 | 79.90 | 80.76 | 3,582,251 | +1.47(+1.86%) |
Feb 03, 2022 | 79.77 | 78.42 | 79.28 | 3,112,612 | -0.44(-0.55%) | |
Feb 02, 2022 | 79.10 | 79.85 | 77.05 | 79.72 | 4,575,803 | +0.04(+0.05%) |