Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.50 | 82.54 | 80.12 | 80.27 | 2,502,849 | -2.57(-3.10%) |
Apr 28, 2022 | 82.59 | 83.22 | 81.85 | 82.84 | 1,406,026 | +0.63(+0.77%) |
Apr 27, 2022 | 82.49 | 83.40 | 81.59 | 82.21 | 1,160,438 | -0.19(-0.23%) |
Apr 26, 2022 | 82.89 | 84.07 | 82.39 | 82.40 | 1,309,726 | -0.89(-1.07%) |
Apr 25, 2022 | 84.79 | 84.97 | 82.18 | 83.29 | 1,414,500 | -1.20(-1.42%) |
Apr 22, 2022 | 85.42 | 85.64 | 84.39 | 84.50 | 1,186,307 | -1.01(-1.18%) |
Apr 21, 2022 | 85.55 | 86.91 | 85.09 | 85.51 | 1,123,845 | -0.15(-0.17%) |
Apr 20, 2022 | 85.76 | 86.17 | 85.29 | 85.65 | 1,015,946 | +0.70(+0.82%) |
Apr 19, 2022 | 84.37 | 85.21 | 84.07 | 84.96 | 1,467,582 | +0.76(+0.91%) |
Apr 18, 2022 | 85.06 | 85.54 | 83.80 | 84.19 | 705,849 | -0.85(-1.00%) |
Apr 14, 2022 | 85.20 | 85.60 | 84.80 | 85.05 | 1,297,272 | +0.08(+0.10%) |
Apr 13, 2022 | 85.31 | 85.42 | 84.55 | 84.97 | 1,513,840 | -0.30(-0.36%) |
Apr 12, 2022 | 84.05 | 85.44 | 83.38 | 85.27 | 1,694,731 | +0.97(+1.15%) |
Apr 11, 2022 | 85.33 | 85.65 | 84.12 | 84.30 | 1,489,978 | -0.69(-0.81%) |
Apr 08, 2022 | 84.98 | 85.72 | 84.44 | 84.98 | 1,216,186 | +0.36(+0.42%) |
Apr 07, 2022 | 84.63 | 85.00 | 83.73 | 84.63 | 2,200,426 | -0.10(-0.12%) |
Apr 06, 2022 | 83.19 | 84.82 | 82.79 | 84.73 | 1,493,360 | +1.98(+2.40%) |
Apr 05, 2022 | 81.97 | 83.54 | 81.97 | 82.74 | 1,800,990 | +0.89(+1.09%) |
Apr 04, 2022 | 82.16 | 82.27 | 80.79 | 81.85 | 1,250,587 | -0.66(-0.80%) |
Apr 01, 2022 | 81.00 | 82.54 | 80.47 | 82.51 | 1,797,088 | +1.52(+1.87%) |
Mar 31, 2022 | 81.40 | 81.93 | 80.95 | 81.00 | 1,747,064 | -0.41(-0.51%) |
Mar 30, 2022 | 80.61 | 81.45 | 80.28 | 81.41 | 1,579,903 | +0.79(+0.98%) |
Mar 29, 2022 | 80.40 | 80.68 | 79.65 | 80.62 | 1,081,813 | +0.69(+0.86%) |
Mar 28, 2022 | 79.87 | 79.94 | 79.15 | 79.93 | 1,214,874 | +0.34(+0.43%) |
Mar 25, 2022 | 78.92 | 79.61 | 78.55 | 79.59 | 1,055,233 | +1.14(+1.45%) |
Mar 24, 2022 | 77.84 | 78.58 | 77.60 | 78.45 | 1,425,548 | +0.68(+0.87%) |
Mar 23, 2022 | 77.45 | 78.39 | 77.08 | 77.77 | 1,834,955 | +0.44(+0.57%) |
Mar 22, 2022 | 77.95 | 77.95 | 76.79 | 77.33 | 1,786,790 | -0.29(-0.38%) |
Mar 21, 2022 | 76.68 | 77.87 | 76.68 | 77.63 | 1,706,130 | +1.00(+1.31%) |
Mar 18, 2022 | 77.67 | 77.94 | 76.28 | 76.63 | 4,390,338 | -0.76(-0.99%) |
Mar 17, 2022 | 77.04 | 78.19 | 76.86 | 77.39 | 2,191,932 | +0.21(+0.27%) |
Mar 16, 2022 | 77.23 | 77.48 | 75.63 | 77.18 | 2,534,072 | -0.13(-0.17%) |
Mar 15, 2022 | 77.16 | 77.40 | 76.56 | 77.31 | 4,053,009 | +0.87(+1.14%) |
Mar 14, 2022 | 77.54 | 78.10 | 76.03 | 76.43 | 2,644,891 | -0.54(-0.70%) |
Mar 11, 2022 | 77.66 | 78.18 | 76.89 | 76.98 | 2,175,629 | -0.51(-0.65%) |
Mar 10, 2022 | 77.06 | 77.75 | 76.60 | 77.48 | 2,607,398 | +0.16(+0.20%) |
Mar 09, 2022 | 77.87 | 78.19 | 77.16 | 77.32 | 2,962,001 | -0.83(-1.06%) |
Mar 08, 2022 | 79.51 | 79.81 | 77.57 | 78.15 | 2,500,214 | -1.44(-1.81%) |
Mar 07, 2022 | 78.78 | 79.82 | 77.94 | 79.59 | 2,173,125 | +0.66(+0.84%) |
Mar 04, 2022 | 76.43 | 79.49 | 76.15 | 78.93 | 2,996,374 | +2.27(+2.96%) |
Mar 03, 2022 | 74.55 | 76.98 | 74.04 | 76.66 | 4,298,915 | +2.50(+3.37%) |
Mar 02, 2022 | 73.48 | 74.39 | 72.99 | 74.16 | 3,671,515 | +0.87(+1.19%) |
Mar 01, 2022 | 74.62 | 75.08 | 72.67 | 73.29 | 3,059,538 | -1.24(-1.66%) |
Feb 28, 2022 | 73.94 | 74.72 | 73.72 | 74.53 | 4,388,484 | -0.01(-0.01%) |
Feb 25, 2022 | 73.36 | 74.92 | 73.35 | 74.54 | 3,335,813 | +1.90(+2.62%) |
Feb 24, 2022 | 72.57 | 72.91 | 71.65 | 72.64 | 3,287,370 | +0.02(+0.03%) |
Feb 23, 2022 | 74.08 | 74.51 | 72.57 | 72.62 | 2,844,993 | -2.47(-3.29%) |
Feb 22, 2022 | 75.60 | 75.79 | 74.64 | 75.09 | 1,959,037 | -0.37(-0.50%) |
Feb 18, 2022 | 75.46 | 0 | +0.49(+0.66%) | |||
Feb 17, 2022 | 73.28 | 75.40 | 71.99 | 74.97 | 4,306,946 | +0.57(+0.77%) |
Feb 16, 2022 | 74.83 | 75.15 | 73.89 | 74.40 | 2,605,939 | -0.47(-0.63%) |
Feb 15, 2022 | 75.17 | 75.49 | 74.46 | 74.87 | 3,240,585 | -0.04(-0.05%) |
Feb 14, 2022 | 76.49 | 76.81 | 74.44 | 74.91 | 4,366,335 | -1.74(-2.27%) |
Feb 11, 2022 | 77.45 | 77.70 | 76.37 | 76.65 | 1,841,100 | -0.52(-0.67%) |
Feb 10, 2022 | 78.58 | 78.74 | 76.88 | 77.17 | 2,331,667 | -2.43(-3.06%) |
Feb 09, 2022 | 80.52 | 80.70 | 79.29 | 79.60 | 2,069,265 | -0.36(-0.46%) |
Feb 08, 2022 | 80.95 | 81.09 | 79.87 | 79.96 | 2,097,842 | -0.67(-0.82%) |
Feb 07, 2022 | 79.85 | 80.83 | 79.07 | 80.63 | 1,720,945 | +0.68(+0.85%) |
Feb 04, 2022 | 79.55 | 80.81 | 78.62 | 79.95 | 2,663,260 | -0.30(-0.37%) |
Feb 03, 2022 | 80.78 | 79.98 | 80.25 | 2,162,622 | -0.56(-0.69%) | |
Feb 02, 2022 | 80.06 | 81.17 | 79.74 | 80.80 | 2,235,623 | +0.65(+0.81%) |