Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.65 | 83.19 | 81.32 | 81.45 | 927,109 | -1.63(-1.96%) |
Apr 28, 2022 | 82.58 | 83.37 | 81.95 | 83.08 | 77,054 | +0.79(+0.96%) |
Apr 27, 2022 | 82.35 | 82.88 | 81.84 | 82.29 | 79,707 | +0.15(+0.18%) |
Apr 26, 2022 | 83.38 | 83.59 | 82.11 | 82.14 | 217,302 | -1.80(-2.15%) |
Apr 25, 2022 | 82.97 | 83.99 | 82.35 | 83.94 | 341,999 | +0.55(+0.65%) |
Apr 22, 2022 | 85.64 | 85.64 | 83.38 | 83.40 | 121,659 | -2.57(-2.99%) |
Apr 21, 2022 | 87.31 | 87.31 | 85.92 | 85.97 | 53,820 | -1.14(-1.31%) |
Apr 20, 2022 | 86.45 | 87.41 | 86.30 | 87.11 | 212,049 | +0.97(+1.13%) |
Apr 19, 2022 | 85.53 | 86.41 | 85.46 | 86.14 | 310,783 | +0.49(+0.57%) |
Apr 18, 2022 | 86.31 | 86.70 | 85.33 | 85.65 | 94,351 | -1.06(-1.22%) |
Apr 14, 2022 | 87.12 | 87.53 | 86.57 | 86.71 | 100,873 | -0.44(-0.50%) |
Apr 13, 2022 | 86.67 | 87.21 | 86.35 | 87.15 | 75,841 | +0.51(+0.58%) |
Apr 12, 2022 | 87.57 | 87.69 | 86.30 | 86.64 | 144,018 | -1.09(-1.24%) |
Apr 11, 2022 | 89.00 | 89.25 | 87.53 | 87.73 | 367,300 | -1.33(-1.49%) |
Apr 08, 2022 | 88.70 | 89.44 | 88.56 | 89.06 | 441,652 | +0.34(+0.38%) |
Apr 07, 2022 | 87.14 | 88.90 | 87.11 | 88.72 | 499,521 | +1.59(+1.82%) |
Apr 06, 2022 | 85.63 | 87.27 | 85.63 | 87.13 | 139,092 | +1.19(+1.38%) |
Apr 05, 2022 | 85.71 | 86.82 | 85.71 | 85.94 | 154,806 | +0.06(+0.07%) |
Apr 04, 2022 | 86.15 | 86.18 | 85.56 | 85.88 | 125,142 | -0.20(-0.24%) |
Apr 01, 2022 | 85.52 | 86.14 | 85.20 | 86.09 | 121,483 | +0.70(+0.82%) |
Mar 31, 2022 | 86.18 | 86.37 | 85.36 | 85.39 | 165,848 | -0.79(-0.92%) |
Mar 30, 2022 | 85.95 | 86.53 | 85.91 | 86.17 | 224,886 | +0.14(+0.16%) |
Mar 29, 2022 | 86.05 | 86.45 | 85.50 | 86.04 | 73,567 | +0.84(+0.98%) |
Mar 28, 2022 | 84.68 | 85.26 | 84.54 | 85.20 | 56,021 | +0.42(+0.49%) |
Mar 25, 2022 | 84.66 | 84.92 | 84.20 | 84.78 | 431,630 | +0.25(+0.30%) |
Mar 24, 2022 | 83.78 | 84.53 | 83.66 | 84.53 | 45,351 | +0.93(+1.11%) |
Mar 23, 2022 | 84.40 | 84.40 | 83.49 | 83.60 | 37,179 | -1.12(-1.32%) |
Mar 22, 2022 | 84.70 | 84.88 | 84.37 | 84.72 | 58,472 | +0.04(+0.05%) |
Mar 21, 2022 | 84.77 | 85.38 | 84.32 | 84.68 | 55,330 | -0.21(-0.25%) |
Mar 18, 2022 | 84.09 | 84.94 | 84.02 | 84.90 | 308,644 | +0.63(+0.75%) |
Mar 17, 2022 | 82.81 | 84.40 | 82.81 | 84.26 | 128,310 | +1.31(+1.57%) |
Mar 16, 2022 | 82.33 | 82.96 | 81.53 | 82.96 | 86,839 | +1.33(+1.64%) |
Mar 15, 2022 | 80.63 | 81.76 | 80.63 | 81.62 | 104,268 | +1.39(+1.74%) |
Mar 14, 2022 | 80.18 | 81.41 | 80.10 | 80.23 | 74,605 | +0.57(+0.72%) |
Mar 11, 2022 | 80.65 | 81.02 | 79.62 | 79.66 | 127,456 | -0.77(-0.96%) |
Mar 10, 2022 | 79.84 | 80.50 | 79.65 | 80.42 | 100,501 | -0.26(-0.33%) |
Mar 09, 2022 | 80.11 | 81.05 | 79.76 | 80.69 | 68,626 | +1.80(+2.29%) |
Mar 08, 2022 | 79.84 | 80.49 | 78.64 | 78.89 | 136,138 | -1.10(-1.38%) |
Mar 07, 2022 | 81.09 | 81.09 | 79.61 | 79.99 | 217,917 | -1.45(-1.78%) |
Mar 04, 2022 | 80.64 | 81.54 | 80.29 | 81.44 | 131,791 | -0.19(-0.23%) |
Mar 03, 2022 | 81.92 | 82.22 | 81.03 | 81.62 | 224,096 | -0.06(-0.07%) |
Mar 02, 2022 | 81.04 | 82.09 | 80.86 | 81.68 | 67,331 | +0.84(+1.04%) |
Mar 01, 2022 | 81.12 | 81.54 | 80.23 | 80.84 | 113,442 | -0.45(-0.55%) |
Feb 28, 2022 | 80.85 | 81.35 | 80.43 | 81.29 | 285,811 | -0.56(-0.68%) |
Feb 25, 2022 | 79.95 | 81.95 | 80.76 | 81.85 | 210,254 | +2.46(+3.09%) |
Feb 24, 2022 | 77.73 | 79.59 | 77.56 | 79.39 | 89,306 | -0.02(-0.02%) |
Feb 23, 2022 | 80.22 | 80.31 | 79.24 | 79.41 | 65,559 | -0.25(-0.32%) |
Feb 22, 2022 | 79.59 | 80.22 | 79.16 | 79.66 | 101,802 | -0.19(-0.23%) |
Feb 18, 2022 | 79.85 | 0 | -0.56(-0.69%) | |||
Feb 17, 2022 | 81.27 | 81.39 | 80.41 | 80.41 | 49,339 | -1.26(-1.54%) |
Feb 16, 2022 | 81.20 | 81.86 | 80.88 | 81.66 | 89,809 | +0.41(+0.50%) |
Feb 15, 2022 | 80.75 | 81.36 | 80.75 | 81.25 | 88,871 | +1.28(+1.60%) |
Feb 14, 2022 | 80.62 | 80.78 | 79.44 | 79.98 | 204,657 | -0.96(-1.19%) |
Feb 11, 2022 | 81.95 | 82.39 | 80.79 | 80.94 | 182,119 | -1.22(-1.48%) |
Feb 10, 2022 | 82.49 | 83.19 | 81.86 | 82.16 | 119,787 | -1.13(-1.36%) |
Feb 09, 2022 | 82.99 | 83.44 | 82.99 | 83.29 | 70,538 | +0.82(+0.99%) |
Feb 08, 2022 | 81.71 | 82.65 | 81.50 | 82.47 | 98,846 | +0.42(+0.51%) |
Feb 07, 2022 | 82.12 | 82.53 | 81.90 | 82.05 | 891,294 | +0.01(+0.01%) |
Feb 04, 2022 | 81.96 | 82.55 | 81.56 | 82.04 | 130,384 | -0.42(-0.51%) |
Feb 03, 2022 | 82.72 | 82.34 | 82.46 | 86,082 | -0.62(-0.75%) | |
Feb 02, 2022 | 82.36 | 83.23 | 82.04 | 83.09 | 135,873 | +0.86(+1.04%) |