Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.94 | 83.63 | 80.82 | 81.02 | 11,159,491 | -1.66(-2.01%) |
Apr 28, 2022 | 81.79 | 82.96 | 80.41 | 82.68 | 10,890,949 | +1.29(+1.58%) |
Apr 27, 2022 | 80.93 | 82.31 | 80.67 | 81.39 | 13,669,852 | +1.18(+1.47%) |
Apr 26, 2022 | 81.83 | 82.28 | 80.17 | 80.21 | 11,157,953 | -1.26(-1.54%) |
Apr 25, 2022 | 80.83 | 81.67 | 79.22 | 81.47 | 14,005,160 | -0.23(-0.28%) |
Apr 22, 2022 | 84.16 | 84.18 | 81.54 | 81.69 | 9,878,283 | -3.17(-3.74%) |
Apr 21, 2022 | 86.92 | 87.17 | 84.63 | 84.87 | 8,043,916 | -1.41(-1.63%) |
Apr 20, 2022 | 85.87 | 86.61 | 85.71 | 86.28 | 9,072,813 | +0.54(+0.63%) |
Apr 19, 2022 | 84.70 | 85.92 | 84.49 | 85.73 | 5,311,312 | +0.80(+0.94%) |
Apr 18, 2022 | 84.80 | 85.43 | 84.65 | 84.93 | 6,529,654 | +0.08(+0.09%) |
Apr 14, 2022 | 85.24 | 85.87 | 84.81 | 84.86 | 6,645,643 | -0.29(-0.34%) |
Apr 13, 2022 | 84.07 | 85.18 | 83.73 | 85.14 | 8,953,251 | +1.24(+1.48%) |
Apr 12, 2022 | 84.30 | 85.00 | 83.56 | 83.90 | 7,525,389 | +0.02(+0.02%) |
Apr 11, 2022 | 84.03 | 84.78 | 83.78 | 83.89 | 6,436,850 | -0.42(-0.50%) |
Apr 08, 2022 | 84.28 | 84.86 | 83.84 | 84.30 | 5,410,875 | +0.51(+0.61%) |
Apr 07, 2022 | 83.35 | 84.13 | 82.77 | 83.79 | 6,050,112 | +0.54(+0.65%) |
Apr 06, 2022 | 83.68 | 83.70 | 82.52 | 83.25 | 8,813,442 | -0.97(-1.15%) |
Apr 05, 2022 | 84.85 | 85.43 | 83.97 | 84.22 | 6,012,422 | -0.68(-0.80%) |
Apr 04, 2022 | 85.02 | 85.02 | 84.14 | 84.90 | 6,043,072 | +0.02(+0.02%) |
Apr 01, 2022 | 84.48 | 85.19 | 83.98 | 84.88 | 6,580,568 | +0.89(+1.06%) |
Mar 31, 2022 | 84.77 | 85.41 | 83.98 | 83.99 | 5,562,186 | -1.13(-1.33%) |
Mar 30, 2022 | 85.44 | 85.59 | 84.71 | 85.12 | 4,705,632 | -0.29(-0.33%) |
Mar 29, 2022 | 84.77 | 85.41 | 84.13 | 85.41 | 8,274,432 | +0.71(+0.84%) |
Mar 28, 2022 | 84.76 | 84.82 | 83.86 | 84.70 | 5,618,309 | -0.38(-0.45%) |
Mar 25, 2022 | 84.32 | 85.12 | 84.17 | 85.08 | 5,273,906 | +0.94(+1.12%) |
Mar 24, 2022 | 82.99 | 84.17 | 82.92 | 84.13 | 5,723,484 | +1.66(+2.01%) |
Mar 23, 2022 | 82.66 | 83.04 | 82.37 | 82.48 | 6,076,103 | -0.38(-0.46%) |
Mar 22, 2022 | 83.04 | 83.38 | 82.55 | 82.86 | 7,310,961 | +0.45(+0.54%) |
Mar 21, 2022 | 82.07 | 82.77 | 81.87 | 82.41 | 9,319,458 | +0.68(+0.83%) |
Mar 18, 2022 | 80.84 | 81.87 | 80.62 | 81.73 | 10,135,619 | +0.49(+0.61%) |
Mar 17, 2022 | 79.44 | 81.27 | 79.34 | 81.24 | 7,428,602 | +1.53(+1.92%) |
Mar 16, 2022 | 79.36 | 80.46 | 78.10 | 79.71 | 12,585,464 | +1.23(+1.57%) |
Mar 15, 2022 | 77.62 | 78.63 | 77.10 | 78.47 | 9,570,756 | +0.89(+1.15%) |
Mar 14, 2022 | 78.20 | 78.70 | 77.19 | 77.58 | 8,233,416 | -0.11(-0.15%) |
Mar 11, 2022 | 78.38 | 79.05 | 77.63 | 77.70 | 7,302,162 | -0.58(-0.74%) |
Mar 10, 2022 | 77.26 | 78.37 | 78.27 | 8,211,877 | +0.21(+0.27%) | |
Mar 09, 2022 | 76.97 | 78.53 | 76.56 | 78.07 | 10,864,681 | +2.34(+3.10%) |
Mar 08, 2022 | 76.21 | 77.32 | 75.27 | 75.72 | 13,689,868 | -0.39(-0.51%) |
Mar 07, 2022 | 78.63 | 78.68 | 76.10 | 76.11 | 11,496,855 | -2.73(-3.47%) |
Mar 04, 2022 | 78.15 | 78.88 | 77.53 | 78.84 | 9,127,900 | -0.28(-0.35%) |
Mar 03, 2022 | 79.73 | 80.01 | 78.32 | 79.12 | 10,256,546 | +0.09(+0.12%) |
Mar 02, 2022 | 77.80 | 79.46 | 77.62 | 79.02 | 10,083,310 | +1.70(+2.20%) |
Mar 01, 2022 | 78.92 | 79.54 | 76.86 | 77.32 | 13,834,140 | -1.82(-2.30%) |
Feb 28, 2022 | 78.82 | 79.69 | 78.38 | 79.15 | 11,829,539 | -0.91(-1.14%) |
Feb 25, 2022 | 77.59 | 80.10 | 78.27 | 80.06 | 11,724,609 | +2.82(+3.65%) |
Feb 24, 2022 | 75.72 | 77.46 | 75.35 | 77.24 | 16,754,003 | -0.23(-0.29%) |
Feb 23, 2022 | 78.98 | 79.26 | 77.35 | 77.47 | 10,092,634 | -1.01(-1.28%) |
Feb 22, 2022 | 79.22 | 79.57 | 77.83 | 78.47 | 11,224,160 | -1.13(-1.42%) |
Feb 18, 2022 | 79.60 | 0 | -0.13(-0.17%) | |||
Feb 17, 2022 | 80.29 | 80.53 | 79.46 | 79.74 | 6,894,788 | -1.39(-1.71%) |
Feb 16, 2022 | 80.45 | 81.29 | 80.30 | 81.12 | 8,255,796 | +0.59(+0.73%) |
Feb 15, 2022 | 79.63 | 80.66 | 79.55 | 80.53 | 7,032,503 | +1.45(+1.84%) |
Feb 14, 2022 | 79.79 | 79.87 | 78.48 | 79.08 | 9,953,642 | -0.66(-0.82%) |
Feb 11, 2022 | 80.58 | 81.31 | 79.47 | 79.74 | 13,309,006 | -1.25(-1.55%) |
Feb 10, 2022 | 81.17 | 82.79 | 80.59 | 80.99 | 14,021,554 | -0.47(-0.58%) |
Feb 09, 2022 | 80.51 | 81.59 | 80.49 | 81.46 | 11,316,173 | +1.74(+2.18%) |
Feb 08, 2022 | 78.82 | 79.87 | 78.66 | 79.73 | 8,165,104 | +1.22(+1.55%) |
Feb 07, 2022 | 79.06 | 79.25 | 78.24 | 78.51 | 13,321,225 | -0.39(-0.49%) |
Feb 04, 2022 | 79.15 | 79.78 | 78.44 | 78.90 | 12,313,152 | -1.33(-1.66%) |
Feb 03, 2022 | 80.94 | 80.10 | 80.23 | 8,186,944 | -1.42(-1.74%) | |
Feb 02, 2022 | 81.38 | 82.01 | 80.94 | 81.65 | 7,457,964 | +0.26(+0.31%) |