Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.56 | 81.52 | 79.58 | 79.99 | 244,854 | -1.13(-1.39%) |
Apr 28, 2022 | 82.21 | 82.39 | 79.55 | 81.12 | 207,786 | -0.76(-0.92%) |
Apr 27, 2022 | 83.04 | 85.79 | 81.82 | 81.88 | 236,309 | -1.05(-1.26%) |
Apr 26, 2022 | 83.64 | 84.22 | 82.53 | 82.92 | 261,770 | -1.07(-1.27%) |
Apr 25, 2022 | 83.76 | 84.15 | 82.41 | 83.99 | 258,708 | -0.21(-0.25%) |
Apr 22, 2022 | 84.15 | 84.96 | 82.84 | 84.20 | 337,547 | -0.04(-0.05%) |
Apr 21, 2022 | 84.30 | 86.05 | 83.91 | 84.24 | 232,492 | -0.11(-0.13%) |
Apr 20, 2022 | 83.17 | 84.63 | 82.46 | 84.34 | 355,956 | +1.84(+2.23%) |
Apr 19, 2022 | 82.96 | 83.94 | 81.84 | 82.50 | 126,680 | -0.48(-0.58%) |
Apr 18, 2022 | 83.31 | 83.91 | 82.34 | 82.98 | 179,889 | -0.51(-0.61%) |
Apr 14, 2022 | 84.34 | 85.02 | 83.08 | 83.49 | 128,486 | -0.82(-0.97%) |
Apr 13, 2022 | 83.98 | 84.68 | 83.14 | 84.31 | 120,752 | +0.21(+0.25%) |
Apr 12, 2022 | 85.65 | 86.00 | 83.95 | 84.10 | 102,825 | -0.91(-1.07%) |
Apr 11, 2022 | 85.98 | 87.61 | 84.98 | 85.00 | 162,769 | -1.28(-1.49%) |
Apr 08, 2022 | 85.29 | 86.62 | 84.67 | 86.29 | 370,981 | +1.18(+1.39%) |
Apr 07, 2022 | 86.30 | 86.30 | 84.90 | 85.10 | 165,401 | -1.02(-1.18%) |
Apr 06, 2022 | 85.76 | 87.42 | 85.29 | 86.12 | 131,130 | +0.29(+0.34%) |
Apr 05, 2022 | 84.97 | 86.67 | 84.97 | 85.83 | 174,913 | +0.96(+1.13%) |
Apr 04, 2022 | 85.40 | 85.73 | 84.15 | 84.87 | 132,789 | -0.96(-1.11%) |
Apr 01, 2022 | 85.95 | 86.49 | 84.71 | 85.83 | 124,101 | +0.01(+0.01%) |
Mar 31, 2022 | 86.24 | 87.35 | 85.69 | 85.82 | 160,420 | -0.74(-0.85%) |
Mar 30, 2022 | 84.50 | 86.94 | 84.39 | 86.56 | 142,753 | +2.16(+2.56%) |
Mar 29, 2022 | 86.79 | 86.79 | 83.76 | 84.39 | 314,612 | -2.66(-3.05%) |
Mar 28, 2022 | 86.62 | 87.16 | 86.24 | 87.05 | 86,939 | +0.29(+0.33%) |
Mar 25, 2022 | 86.01 | 87.12 | 85.17 | 86.76 | 129,546 | +0.90(+1.04%) |
Mar 24, 2022 | 86.25 | 87.12 | 85.60 | 85.87 | 125,465 | -0.57(-0.66%) |
Mar 23, 2022 | 86.70 | 86.70 | 85.18 | 86.44 | 122,194 | -0.02(-0.02%) |
Mar 22, 2022 | 86.43 | 87.58 | 85.19 | 86.46 | 184,195 | +0.03(+0.03%) |
Mar 21, 2022 | 83.40 | 88.73 | 83.40 | 86.43 | 377,987 | +2.13(+2.53%) |
Mar 18, 2022 | 88.05 | 88.06 | 83.73 | 84.30 | 1,279,042 | -3.66(-4.17%) |
Mar 17, 2022 | 84.89 | 88.43 | 84.75 | 87.96 | 287,762 | +3.07(+3.61%) |
Mar 16, 2022 | 85.95 | 86.26 | 82.95 | 84.89 | 341,457 | -0.60(-0.70%) |
Mar 15, 2022 | 86.29 | 87.11 | 84.53 | 85.49 | 280,677 | -0.77(-0.89%) |
Mar 14, 2022 | 87.81 | 88.20 | 84.99 | 86.26 | 393,662 | -1.88(-2.14%) |
Mar 11, 2022 | 85.53 | 88.49 | 85.23 | 88.14 | 262,908 | +2.58(+3.01%) |
Mar 10, 2022 | 83.76 | 85.92 | 83.22 | 85.56 | 341,134 | +1.62(+1.93%) |
Mar 09, 2022 | 85.25 | 85.72 | 82.60 | 83.94 | 187,621 | -1.17(-1.37%) |
Mar 08, 2022 | 86.43 | 86.58 | 83.86 | 85.11 | 266,195 | -1.30(-1.50%) |
Mar 07, 2022 | 84.84 | 86.69 | 84.67 | 86.40 | 311,862 | +1.43(+1.68%) |
Mar 04, 2022 | 83.69 | 84.99 | 83.34 | 84.98 | 182,576 | +0.84(+1.00%) |
Mar 03, 2022 | 83.52 | 84.28 | 82.99 | 84.13 | 159,230 | +0.77(+0.93%) |
Mar 02, 2022 | 83.06 | 84.16 | 82.02 | 83.36 | 354,184 | -0.11(-0.13%) |
Mar 01, 2022 | 82.61 | 84.89 | 82.61 | 83.47 | 353,157 | +0.86(+1.04%) |
Feb 28, 2022 | 77.41 | 82.93 | 77.35 | 82.61 | 353,766 | +3.95(+5.03%) |
Feb 25, 2022 | 79.07 | 80.32 | 78.40 | 78.66 | 294,153 | -0.01(-0.01%) |
Feb 24, 2022 | 75.34 | 78.98 | 73.83 | 78.67 | 392,603 | +2.36(+3.09%) |
Feb 23, 2022 | 77.90 | 79.17 | 76.08 | 76.31 | 212,224 | -1.55(-1.99%) |
Feb 22, 2022 | 79.42 | 80.76 | 77.66 | 77.85 | 326,991 | -1.35(-1.70%) |
Feb 18, 2022 | 79.20 | 0 | -1.06(-1.32%) | |||
Feb 17, 2022 | 79.68 | 80.73 | 78.73 | 80.26 | 281,303 | -0.05(-0.06%) |
Feb 16, 2022 | 78.56 | 80.38 | 77.88 | 80.31 | 200,361 | +1.76(+2.25%) |
Feb 15, 2022 | 78.16 | 81.05 | 77.83 | 78.55 | 216,361 | +0.49(+0.62%) |
Feb 14, 2022 | 80.25 | 81.09 | 77.82 | 78.06 | 493,351 | -3.16(-3.89%) |
Feb 11, 2022 | 79.68 | 81.50 | 79.48 | 81.22 | 271,080 | +1.61(+2.02%) |
Feb 10, 2022 | 79.59 | 80.00 | 78.79 | 79.62 | 208,731 | -0.40(-0.50%) |
Feb 09, 2022 | 77.53 | 80.20 | 77.53 | 80.01 | 187,089 | +1.64(+2.09%) |
Feb 08, 2022 | 78.29 | 80.25 | 78.20 | 78.38 | 141,462 | +0.27(+0.34%) |
Feb 07, 2022 | 79.80 | 81.30 | 77.91 | 78.11 | 485,463 | -1.88(-2.35%) |
Feb 04, 2022 | 73.50 | 80.71 | 73.49 | 79.99 | 1,035,015 | +6.81(+9.30%) |
Feb 03, 2022 | 72.23 | 78.02 | 73.19 | 827,169 | +1.03(+1.43%) | |
Feb 02, 2022 | 70.22 | 72.40 | 70.12 | 72.16 | 202,103 | +2.19(+3.13%) |