Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.33 | 80.91 | 78.13 | 78.50 | 336,677 | -1.94(-2.42%) |
Apr 28, 2022 | 80.95 | 81.49 | 79.20 | 80.45 | 226,661 | +0.65(+0.82%) |
Apr 27, 2022 | 79.44 | 80.58 | 78.27 | 79.79 | 335,289 | -0.03(-0.04%) |
Apr 26, 2022 | 82.73 | 82.75 | 79.80 | 79.82 | 270,222 | -3.62(-4.34%) |
Apr 25, 2022 | 80.81 | 83.71 | 80.51 | 83.45 | 393,373 | +2.09(+2.57%) |
Apr 22, 2022 | 85.41 | 85.41 | 81.36 | 81.36 | 293,797 | -4.52(-5.26%) |
Apr 21, 2022 | 87.15 | 87.38 | 85.54 | 85.87 | 222,899 | -0.87(-1.01%) |
Apr 20, 2022 | 86.84 | 87.61 | 86.42 | 86.75 | 205,649 | +0.51(+0.59%) |
Apr 19, 2022 | 85.80 | 87.47 | 85.65 | 86.23 | 231,823 | +0.18(+0.21%) |
Apr 18, 2022 | 87.10 | 87.61 | 85.72 | 86.05 | 269,133 | -1.21(-1.39%) |
Apr 14, 2022 | 86.96 | 88.33 | 86.65 | 87.27 | 245,565 | +0.39(+0.45%) |
Apr 13, 2022 | 85.37 | 87.87 | 85.37 | 86.88 | 343,161 | +1.55(+1.81%) |
Apr 12, 2022 | 85.77 | 87.31 | 84.80 | 85.33 | 373,996 | -0.99(-1.14%) |
Apr 11, 2022 | 85.00 | 86.66 | 85.00 | 86.32 | 367,735 | +1.20(+1.42%) |
Apr 08, 2022 | 83.37 | 86.04 | 82.63 | 85.12 | 408,367 | +1.62(+1.94%) |
Apr 07, 2022 | 85.06 | 85.08 | 82.28 | 83.49 | 486,142 | -1.49(-1.75%) |
Apr 06, 2022 | 86.79 | 86.79 | 83.22 | 84.98 | 395,579 | -2.09(-2.40%) |
Apr 05, 2022 | 87.14 | 87.30 | 85.30 | 87.07 | 389,685 | -0.26(-0.29%) |
Apr 04, 2022 | 85.09 | 87.91 | 84.82 | 87.33 | 556,223 | +1.81(+2.12%) |
Apr 01, 2022 | 88.46 | 88.81 | 84.84 | 85.51 | 441,160 | -3.09(-3.49%) |
Mar 31, 2022 | 85.83 | 89.81 | 85.80 | 88.61 | 513,967 | +3.09(+3.62%) |
Mar 30, 2022 | 85.45 | 87.63 | 85.12 | 85.51 | 411,945 | -0.16(-0.19%) |
Mar 29, 2022 | 85.38 | 86.55 | 84.67 | 85.67 | 461,441 | +1.19(+1.40%) |
Mar 28, 2022 | 85.01 | 85.52 | 83.96 | 84.49 | 230,045 | -0.46(-0.55%) |
Mar 25, 2022 | 85.51 | 85.69 | 83.70 | 84.95 | 245,139 | -0.25(-0.29%) |
Mar 24, 2022 | 84.08 | 85.20 | 82.92 | 85.20 | 271,987 | +1.12(+1.33%) |
Mar 23, 2022 | 84.42 | 85.23 | 83.35 | 84.08 | 309,001 | -0.34(-0.40%) |
Mar 22, 2022 | 83.46 | 85.06 | 83.25 | 84.42 | 277,971 | +1.38(+1.66%) |
Mar 21, 2022 | 84.26 | 86.31 | 82.39 | 83.05 | 355,543 | -3.29(-3.81%) |
Mar 18, 2022 | 86.47 | 87.27 | 84.76 | 86.34 | 827,598 | -1.02(-1.16%) |
Mar 17, 2022 | 83.54 | 87.43 | 83.13 | 87.35 | 524,045 | +3.15(+3.74%) |
Mar 16, 2022 | 81.38 | 84.34 | 80.77 | 84.20 | 510,577 | +3.64(+4.52%) |
Mar 15, 2022 | 77.65 | 81.07 | 77.65 | 80.56 | 368,474 | +2.77(+3.56%) |
Mar 14, 2022 | 78.07 | 79.09 | 77.12 | 77.79 | 328,875 | +0.21(+0.27%) |
Mar 11, 2022 | 78.14 | 78.93 | 77.48 | 77.58 | 230,072 | -0.51(-0.66%) |
Mar 10, 2022 | 76.95 | 79.45 | 76.60 | 78.10 | 305,628 | +0.23(+0.29%) |
Mar 09, 2022 | 78.48 | 79.96 | 77.48 | 77.87 | 476,848 | +0.69(+0.90%) |
Mar 08, 2022 | 75.01 | 79.25 | 73.36 | 77.18 | 534,873 | +2.49(+3.34%) |
Mar 07, 2022 | 75.46 | 75.46 | 72.16 | 74.68 | 829,230 | -1.03(-1.36%) |
Mar 04, 2022 | 78.70 | 78.83 | 74.99 | 75.71 | 452,212 | -3.85(-4.84%) |
Mar 03, 2022 | 81.08 | 81.28 | 78.77 | 79.56 | 399,606 | -1.08(-1.35%) |
Mar 02, 2022 | 79.52 | 81.05 | 79.44 | 80.64 | 496,441 | +1.34(+1.69%) |
Mar 01, 2022 | 81.01 | 81.53 | 77.81 | 79.30 | 717,069 | -2.08(-2.55%) |
Feb 28, 2022 | 78.56 | 83.02 | 78.56 | 81.38 | 471,207 | -0.80(-0.98%) |
Feb 25, 2022 | 80.47 | 82.34 | 79.90 | 82.18 | 390,476 | +1.48(+1.84%) |
Feb 24, 2022 | 79.19 | 81.11 | 77.47 | 80.70 | 567,221 | -1.12(-1.37%) |
Feb 23, 2022 | 82.67 | 84.83 | 81.10 | 81.82 | 781,047 | -1.88(-2.24%) |
Feb 22, 2022 | 84.76 | 87.42 | 83.44 | 83.70 | 800,053 | -1.48(-1.74%) |
Feb 18, 2022 | 85.18 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.11 | 87.59 | 85.29 | 85.72 | 593,970 | -2.14(-2.44%) |
Feb 16, 2022 | 86.12 | 88.56 | 86.12 | 87.86 | 287,553 | +1.49(+1.73%) |
Feb 15, 2022 | 86.59 | 87.82 | 86.10 | 86.37 | 419,132 | +0.00(+0.00%) |
Feb 14, 2022 | 88.49 | 88.49 | 85.71 | 86.37 | 548,414 | -2.13(-2.41%) |
Feb 11, 2022 | 88.10 | 90.03 | 87.81 | 88.50 | 354,397 | +0.68(+0.77%) |
Feb 10, 2022 | 89.91 | 91.31 | 87.33 | 87.82 | 395,226 | -3.53(-3.86%) |
Feb 09, 2022 | 89.56 | 91.38 | 89.30 | 91.35 | 347,971 | +2.28(+2.56%) |
Feb 08, 2022 | 87.65 | 89.38 | 87.30 | 89.07 | 261,067 | +1.49(+1.70%) |
Feb 07, 2022 | 87.01 | 88.44 | 86.43 | 87.58 | 306,302 | +1.02(+1.18%) |
Feb 04, 2022 | 85.22 | 87.00 | 84.50 | 86.56 | 324,265 | +0.70(+0.81%) |
Feb 03, 2022 | 84.95 | 85.86 | 522,308 | +0.75(+0.88%) | ||
Feb 02, 2022 | 85.93 | 87.07 | 83.77 | 85.11 | 5,298,474 | -1.16(-1.34%) |