Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.96 | 78.71 | 75.33 | 75.80 | 200,751 | -1.03(-1.34%) |
Apr 28, 2022 | 74.08 | 77.68 | 73.19 | 76.83 | 170,966 | +3.68(+5.04%) |
Apr 27, 2022 | 75.12 | 76.36 | 72.63 | 73.14 | 179,080 | -2.61(-3.44%) |
Apr 26, 2022 | 77.24 | 77.71 | 75.70 | 75.75 | 246,227 | -2.14(-2.75%) |
Apr 25, 2022 | 76.06 | 78.06 | 75.54 | 77.89 | 200,574 | +1.51(+1.97%) |
Apr 22, 2022 | 78.41 | 78.47 | 75.86 | 76.38 | 159,102 | -2.47(-3.13%) |
Apr 21, 2022 | 80.33 | 80.98 | 78.32 | 78.85 | 236,434 | -0.40(-0.50%) |
Apr 20, 2022 | 78.66 | 80.36 | 78.66 | 79.24 | 202,761 | +2.03(+2.63%) |
Apr 19, 2022 | 75.12 | 77.56 | 75.12 | 77.21 | 163,226 | +2.23(+2.97%) |
Apr 18, 2022 | 72.57 | 75.09 | 72.57 | 74.98 | 150,794 | +1.70(+2.32%) |
Apr 14, 2022 | 75.15 | 75.52 | 73.17 | 73.28 | 125,655 | -1.70(-2.27%) |
Apr 13, 2022 | 75.87 | 76.70 | 74.94 | 74.98 | 163,036 | -0.34(-0.45%) |
Apr 12, 2022 | 76.53 | 77.81 | 75.15 | 75.32 | 221,241 | +0.52(+0.69%) |
Apr 11, 2022 | 75.07 | 76.84 | 74.31 | 74.81 | 236,412 | -1.69(-2.21%) |
Apr 08, 2022 | 80.04 | 80.06 | 76.39 | 76.50 | 218,039 | -3.82(-4.76%) |
Apr 07, 2022 | 80.02 | 81.45 | 78.89 | 80.32 | 288,725 | +0.59(+0.75%) |
Apr 06, 2022 | 81.04 | 81.28 | 79.24 | 79.73 | 238,351 | -2.55(-3.09%) |
Apr 05, 2022 | 85.89 | 85.89 | 81.78 | 82.27 | 169,387 | -3.24(-3.79%) |
Apr 04, 2022 | 84.88 | 86.10 | 84.20 | 85.51 | 231,817 | +1.39(+1.65%) |
Apr 01, 2022 | 85.63 | 86.51 | 83.27 | 84.13 | 206,565 | -1.14(-1.34%) |
Mar 31, 2022 | 86.81 | 87.67 | 85.07 | 85.27 | 206,189 | -1.14(-1.32%) |
Mar 30, 2022 | 90.60 | 90.60 | 86.13 | 86.41 | 131,713 | -4.37(-4.81%) |
Mar 29, 2022 | 89.45 | 91.34 | 89.20 | 90.77 | 289,418 | +2.91(+3.31%) |
Mar 28, 2022 | 88.02 | 88.91 | 86.47 | 87.86 | 127,397 | -1.10(-1.24%) |
Mar 25, 2022 | 89.95 | 89.99 | 87.33 | 88.96 | 128,647 | -0.41(-0.45%) |
Mar 24, 2022 | 86.21 | 89.41 | 85.45 | 89.37 | 144,017 | +3.56(+4.14%) |
Mar 23, 2022 | 87.26 | 87.45 | 85.27 | 85.81 | 129,538 | -2.55(-2.88%) |
Mar 22, 2022 | 88.57 | 89.31 | 87.46 | 88.36 | 123,177 | +0.41(+0.46%) |
Mar 21, 2022 | 88.95 | 89.69 | 86.85 | 87.95 | 133,034 | -1.76(-1.97%) |
Mar 18, 2022 | 89.54 | 90.81 | 87.33 | 89.71 | 471,648 | +0.31(+0.34%) |
Mar 17, 2022 | 84.29 | 89.57 | 83.65 | 89.41 | 218,913 | +4.25(+4.99%) |
Mar 16, 2022 | 82.80 | 85.49 | 82.32 | 85.16 | 166,187 | +3.20(+3.90%) |
Mar 15, 2022 | 78.23 | 82.22 | 77.49 | 81.96 | 141,933 | +4.28(+5.51%) |
Mar 14, 2022 | 83.45 | 83.45 | 77.38 | 77.68 | 188,836 | -5.01(-6.06%) |
Mar 11, 2022 | 84.29 | 84.29 | 82.23 | 82.69 | 151,732 | -0.50(-0.60%) |
Mar 10, 2022 | 83.59 | 84.20 | 82.54 | 83.19 | 208,327 | -2.24(-2.62%) |
Mar 09, 2022 | 83.27 | 85.45 | 82.59 | 85.42 | 218,880 | +4.54(+5.61%) |
Mar 08, 2022 | 80.60 | 83.39 | 79.25 | 80.89 | 231,393 | +0.43(+0.53%) |
Mar 07, 2022 | 81.55 | 82.13 | 80.34 | 80.46 | 221,544 | -1.09(-1.34%) |
Mar 04, 2022 | 84.32 | 84.79 | 80.97 | 81.55 | 198,078 | -4.01(-4.69%) |
Mar 03, 2022 | 88.15 | 88.15 | 84.62 | 85.56 | 122,673 | -1.94(-2.22%) |
Mar 02, 2022 | 84.60 | 87.80 | 84.29 | 87.50 | 127,129 | +3.21(+3.81%) |
Mar 01, 2022 | 85.26 | 85.62 | 83.23 | 84.30 | 204,652 | -0.74(-0.87%) |
Feb 28, 2022 | 85.91 | 88.16 | 83.64 | 85.04 | 354,808 | -2.16(-2.48%) |
Feb 25, 2022 | 85.19 | 87.52 | 85.33 | 87.20 | 236,361 | +1.77(+2.08%) |
Feb 24, 2022 | 79.02 | 85.59 | 78.70 | 85.42 | 281,959 | +3.39(+4.13%) |
Feb 23, 2022 | 83.93 | 85.13 | 81.69 | 82.04 | 202,225 | -0.79(-0.96%) |
Feb 22, 2022 | 84.59 | 86.30 | 81.86 | 82.83 | 120,274 | -2.68(-3.14%) |
Feb 18, 2022 | 85.51 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.26 | 88.02 | 85.42 | 85.55 | 116,497 | -2.61(-2.97%) |
Feb 16, 2022 | 86.46 | 88.31 | 85.51 | 88.17 | 198,851 | +0.86(+0.99%) |
Feb 15, 2022 | 83.05 | 87.31 | 81.75 | 87.31 | 255,535 | +5.90(+7.24%) |
Feb 14, 2022 | 78.72 | 82.82 | 78.72 | 81.41 | 210,936 | +0.22(+0.27%) |
Feb 11, 2022 | 84.49 | 85.51 | 80.77 | 81.19 | 275,950 | -3.49(-4.12%) |
Feb 10, 2022 | 82.35 | 88.01 | 82.35 | 84.69 | 488,352 | -0.08(-0.09%) |
Feb 09, 2022 | 84.39 | 86.69 | 83.02 | 84.77 | 322,264 | +1.96(+2.37%) |
Feb 08, 2022 | 82.35 | 83.78 | 82.01 | 82.81 | 345,926 | +0.63(+0.77%) |
Feb 07, 2022 | 82.00 | 83.78 | 80.30 | 82.17 | 353,448 | +0.36(+0.44%) |
Feb 04, 2022 | 83.22 | 83.22 | 81.27 | 81.82 | 200,004 | -1.17(-1.41%) |
Feb 03, 2022 | 85.16 | 82.90 | 82.98 | 207,477 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.49 | 87.50 | 85.15 | 85.59 | 299,359 | +0.10(+0.12%) |