Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.07 | 82.61 | 80.76 | 80.88 | 933,598 | -1.62(-1.96%) |
Apr 28, 2022 | 82.00 | 82.79 | 81.39 | 82.50 | 77,593 | +0.78(+0.96%) |
Apr 27, 2022 | 81.78 | 82.30 | 81.27 | 81.71 | 80,265 | +0.15(+0.18%) |
Apr 26, 2022 | 82.80 | 83.01 | 81.54 | 81.57 | 218,823 | -1.79(-2.15%) |
Apr 25, 2022 | 82.39 | 83.41 | 81.78 | 83.36 | 344,393 | +0.54(+0.65%) |
Apr 22, 2022 | 85.04 | 85.04 | 82.80 | 82.82 | 122,511 | -2.55(-2.99%) |
Apr 21, 2022 | 86.71 | 86.71 | 85.32 | 85.37 | 54,197 | -1.13(-1.31%) |
Apr 20, 2022 | 85.85 | 86.80 | 85.70 | 86.50 | 213,533 | +0.97(+1.13%) |
Apr 19, 2022 | 84.94 | 85.81 | 84.87 | 85.54 | 312,959 | +0.48(+0.57%) |
Apr 18, 2022 | 85.71 | 86.10 | 84.74 | 85.05 | 95,011 | -1.05(-1.22%) |
Apr 14, 2022 | 86.51 | 86.92 | 85.97 | 86.11 | 101,579 | -0.44(-0.50%) |
Apr 13, 2022 | 86.07 | 86.60 | 85.75 | 86.54 | 76,372 | +0.50(+0.58%) |
Apr 12, 2022 | 86.96 | 87.08 | 85.70 | 86.04 | 145,026 | -1.08(-1.24%) |
Apr 11, 2022 | 88.38 | 88.63 | 86.92 | 87.12 | 369,871 | -1.32(-1.49%) |
Apr 08, 2022 | 88.08 | 88.82 | 87.95 | 88.44 | 444,743 | +0.34(+0.38%) |
Apr 07, 2022 | 86.53 | 88.29 | 86.50 | 88.10 | 503,017 | +1.58(+1.82%) |
Apr 06, 2022 | 85.03 | 86.66 | 85.03 | 86.52 | 140,066 | +1.18(+1.38%) |
Apr 05, 2022 | 85.11 | 86.21 | 85.11 | 85.34 | 155,889 | +0.06(+0.07%) |
Apr 04, 2022 | 85.55 | 85.59 | 84.97 | 85.29 | 126,018 | -0.20(-0.24%) |
Apr 01, 2022 | 84.93 | 85.54 | 84.61 | 85.49 | 122,333 | +0.70(+0.82%) |
Mar 31, 2022 | 85.59 | 85.77 | 84.76 | 84.79 | 167,008 | -0.78(-0.92%) |
Mar 30, 2022 | 85.35 | 85.93 | 85.31 | 85.58 | 226,460 | +0.14(+0.16%) |
Mar 29, 2022 | 85.45 | 85.85 | 84.91 | 85.44 | 74,082 | +0.83(+0.98%) |
Mar 28, 2022 | 84.09 | 84.67 | 83.95 | 84.61 | 56,413 | +0.42(+0.49%) |
Mar 25, 2022 | 84.08 | 84.33 | 83.61 | 84.19 | 434,652 | +0.25(+0.30%) |
Mar 24, 2022 | 83.19 | 83.94 | 83.08 | 83.94 | 45,669 | +0.92(+1.11%) |
Mar 23, 2022 | 83.81 | 83.81 | 82.91 | 83.02 | 37,439 | -1.11(-1.32%) |
Mar 22, 2022 | 84.11 | 84.29 | 83.78 | 84.13 | 58,881 | +0.04(+0.05%) |
Mar 21, 2022 | 84.18 | 84.78 | 83.74 | 84.09 | 55,717 | -0.21(-0.25%) |
Mar 18, 2022 | 83.50 | 84.35 | 83.43 | 84.31 | 310,804 | +0.63(+0.75%) |
Mar 17, 2022 | 82.24 | 83.81 | 82.24 | 83.68 | 129,208 | +1.30(+1.57%) |
Mar 16, 2022 | 81.75 | 82.38 | 80.96 | 82.38 | 87,447 | +1.33(+1.64%) |
Mar 15, 2022 | 80.07 | 81.19 | 80.07 | 81.06 | 104,998 | +1.38(+1.74%) |
Mar 14, 2022 | 79.62 | 80.84 | 79.55 | 79.67 | 75,128 | +0.57(+0.72%) |
Mar 11, 2022 | 80.09 | 80.46 | 79.06 | 79.10 | 128,348 | -0.76(-0.96%) |
Mar 10, 2022 | 79.29 | 79.94 | 79.09 | 79.87 | 101,204 | -0.26(-0.33%) |
Mar 09, 2022 | 79.56 | 80.49 | 79.20 | 80.13 | 69,106 | +1.79(+2.29%) |
Mar 08, 2022 | 79.28 | 79.93 | 78.09 | 78.34 | 137,091 | -1.09(-1.38%) |
Mar 07, 2022 | 80.52 | 80.52 | 79.05 | 79.43 | 219,442 | -1.44(-1.78%) |
Mar 04, 2022 | 80.08 | 80.97 | 79.73 | 80.87 | 132,713 | -0.18(-0.23%) |
Mar 03, 2022 | 81.35 | 81.65 | 80.47 | 81.06 | 225,665 | -0.06(-0.07%) |
Mar 02, 2022 | 80.48 | 81.52 | 80.30 | 81.11 | 67,802 | +0.83(+1.04%) |
Mar 01, 2022 | 80.55 | 80.97 | 79.67 | 80.28 | 114,236 | -0.45(-0.55%) |
Feb 28, 2022 | 80.29 | 80.79 | 79.88 | 80.73 | 287,812 | -0.55(-0.68%) |
Feb 25, 2022 | 79.39 | 81.38 | 80.19 | 81.28 | 211,726 | +2.44(+3.09%) |
Feb 24, 2022 | 77.19 | 79.03 | 77.02 | 78.84 | 89,931 | -0.02(-0.02%) |
Feb 23, 2022 | 79.66 | 79.75 | 78.69 | 78.86 | 66,018 | -0.25(-0.32%) |
Feb 22, 2022 | 79.03 | 79.66 | 78.61 | 79.11 | 102,515 | -0.18(-0.23%) |
Feb 18, 2022 | 79.30 | 0 | -0.55(-0.69%) | |||
Feb 17, 2022 | 80.71 | 80.82 | 79.85 | 79.85 | 49,684 | -1.25(-1.54%) |
Feb 16, 2022 | 80.64 | 81.29 | 80.32 | 81.09 | 90,438 | +0.41(+0.50%) |
Feb 15, 2022 | 80.19 | 80.80 | 80.19 | 80.69 | 89,493 | +1.27(+1.60%) |
Feb 14, 2022 | 80.06 | 80.21 | 78.89 | 79.42 | 206,090 | -0.96(-1.19%) |
Feb 11, 2022 | 81.38 | 81.82 | 80.23 | 80.38 | 183,393 | -1.21(-1.48%) |
Feb 10, 2022 | 81.92 | 82.61 | 81.29 | 81.59 | 120,625 | -1.12(-1.36%) |
Feb 09, 2022 | 82.41 | 82.86 | 82.41 | 82.71 | 71,031 | +0.81(+0.99%) |
Feb 08, 2022 | 81.14 | 82.07 | 80.93 | 81.90 | 99,537 | +0.42(+0.51%) |
Feb 07, 2022 | 81.55 | 81.96 | 81.33 | 81.48 | 897,533 | +0.01(+0.01%) |
Feb 04, 2022 | 81.39 | 81.97 | 81.00 | 81.47 | 131,297 | -0.42(-0.51%) |
Feb 03, 2022 | 82.14 | 81.77 | 81.89 | 86,685 | -0.62(-0.75%) | |
Feb 02, 2022 | 81.79 | 82.65 | 81.47 | 82.51 | 136,824 | +0.85(+1.04%) |