Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 04, 2022 | 84.84 | 0 | +0.18(+0.21%) | |||
Apr 01, 2022 | 84.70 | 84.77 | 84.62 | 84.66 | 1,106,671 | +0.09(+0.10%) |
Mar 31, 2022 | 84.67 | 84.71 | 84.56 | 84.57 | 838,202 | -0.06(-0.07%) |
Mar 30, 2022 | 84.70 | 84.76 | 84.63 | 84.63 | 597,684 | -0.02(-0.02%) |
Mar 29, 2022 | 84.69 | 84.79 | 84.62 | 84.65 | 1,143,621 | -0.03(-0.03%) |
Mar 28, 2022 | 84.60 | 84.74 | 84.56 | 84.68 | 1,094,040 | +0.09(+0.10%) |
Mar 25, 2022 | 84.65 | 84.75 | 84.55 | 84.59 | 667,612 | -0.06(-0.07%) |
Mar 24, 2022 | 84.64 | 84.68 | 84.57 | 84.65 | 545,414 | +0.04(+0.05%) |
Mar 23, 2022 | 84.56 | 84.61 | 84.52 | 84.61 | 711,048 | +0.07(+0.08%) |
Mar 22, 2022 | 84.56 | 84.62 | 84.50 | 84.54 | 922,364 | -0.25(-0.29%) |
Mar 21, 2022 | 84.60 | 84.79 | 84.50 | 84.79 | 745,795 | +0.25(+0.29%) |
Mar 18, 2022 | 84.52 | 84.74 | 84.36 | 84.54 | 952,176 | -0.14(-0.16%) |
Mar 17, 2022 | 84.36 | 84.76 | 84.36 | 84.68 | 1,068,280 | +0.37(+0.44%) |
Mar 16, 2022 | 84.19 | 84.45 | 83.98 | 84.31 | 1,079,526 | +0.26(+0.32%) |
Mar 15, 2022 | 84.21 | 84.22 | 84.02 | 84.04 | 836,129 | -0.12(-0.14%) |
Mar 14, 2022 | 84.20 | 84.32 | 84.05 | 84.16 | 635,802 | +0.07(+0.08%) |
Mar 11, 2022 | 84.18 | 84.23 | 84.04 | 84.09 | 1,309,915 | -0.09(-0.10%) |
Mar 10, 2022 | 84.20 | 84.28 | 84.16 | 84.18 | 687,348 | -0.05(-0.06%) |
Mar 09, 2022 | 84.31 | 84.50 | 84.21 | 84.23 | 431,165 | +0.00(+0.00%) |
Mar 08, 2022 | 84.04 | 84.42 | 84.04 | 84.23 | 815,297 | +0.11(+0.13%) |
Mar 07, 2022 | 84.01 | 84.34 | 83.95 | 84.12 | 701,120 | +0.18(+0.21%) |
Mar 04, 2022 | 84.22 | 84.35 | 83.95 | 83.95 | 1,613,162 | -0.43(-0.51%) |
Mar 03, 2022 | 84.29 | 84.53 | 84.21 | 84.38 | 343,462 | +0.07(+0.08%) |
Mar 02, 2022 | 84.31 | 84.54 | 84.20 | 84.31 | 481,342 | -0.01(-0.01%) |
Mar 01, 2022 | 84.23 | 84.36 | 84.03 | 84.32 | 388,075 | +0.07(+0.08%) |
Feb 28, 2022 | 84.11 | 84.26 | 84.09 | 84.25 | 686,611 | +0.05(+0.06%) |
Feb 25, 2022 | 84.11 | 84.35 | 84.00 | 84.20 | 568,233 | +0.20(+0.23%) |
Feb 24, 2022 | 83.98 | 84.17 | 83.91 | 84.00 | 1,046,802 | -0.13(-0.15%) |
Feb 23, 2022 | 84.13 | 84.25 | 84.01 | 84.13 | 614,103 | -0.01(-0.01%) |
Feb 22, 2022 | 84.12 | 84.28 | 83.79 | 84.14 | 1,182,736 | +0.03(+0.03%) |
Feb 18, 2022 | 84.11 | 0 | +0.26(+0.30%) | |||
Feb 17, 2022 | 83.77 | 83.94 | 83.73 | 83.86 | 594,374 | +0.00(+0.00%) |
Feb 16, 2022 | 84.11 | 84.25 | 83.85 | 83.86 | 619,184 | -0.27(-0.33%) |
Feb 15, 2022 | 84.22 | 84.35 | 84.10 | 84.13 | 530,136 | -0.06(-0.07%) |
Feb 14, 2022 | 84.07 | 84.26 | 83.94 | 84.19 | 959,089 | +0.21(+0.25%) |
Feb 11, 2022 | 84.11 | 84.27 | 83.75 | 83.98 | 593,255 | -0.18(-0.21%) |
Feb 10, 2022 | 84.18 | 84.27 | 84.03 | 84.16 | 387,154 | -0.15(-0.17%) |
Feb 09, 2022 | 84.17 | 84.31 | 84.08 | 84.31 | 272,554 | +0.10(+0.12%) |
Feb 08, 2022 | 83.98 | 84.30 | 83.98 | 84.21 | 320,880 | +0.32(+0.39%) |
Feb 07, 2022 | 83.97 | 84.24 | 83.88 | 83.89 | 326,058 | -0.06(-0.07%) |
Feb 04, 2022 | 84.01 | 84.31 | 83.72 | 83.95 | 506,681 | -0.06(-0.07%) |
Feb 03, 2022 | 84.07 | 83.99 | 84.00 | 344,908 | -0.11(-0.13%) | |
Feb 02, 2022 | 84.25 | 84.36 | 84.03 | 84.11 | 395,779 | -0.05(-0.06%) |
Feb 01, 2022 | 84.47 | 84.55 | 83.91 | 84.16 | 703,479 | -0.39(-0.46%) |
Jan 31, 2022 | 83.94 | 84.83 | 83.72 | 84.55 | 626,171 | +0.41(+0.49%) |
Jan 28, 2022 | 83.50 | 84.13 | 83.48 | 84.14 | 883,408 | +0.62(+0.74%) |
Jan 27, 2022 | 83.64 | 83.96 | 83.51 | 83.52 | 831,167 | +0.05(+0.06%) |
Jan 26, 2022 | 83.67 | 84.05 | 83.46 | 83.47 | 919,642 | -0.15(-0.18%) |
Jan 25, 2022 | 83.40 | 83.73 | 83.24 | 83.62 | 1,169,650 | +0.15(+0.18%) |
Jan 24, 2022 | 83.38 | 83.68 | 83.06 | 83.47 | 1,502,898 | -0.01(-0.01%) |
Jan 21, 2022 | 83.54 | 83.85 | 83.47 | 83.48 | 1,638,729 | -0.14(-0.16%) |
Jan 20, 2022 | 83.76 | 84.00 | 83.62 | 83.62 | 533,246 | -0.24(-0.28%) |
Jan 19, 2022 | 83.92 | 84.02 | 83.62 | 83.86 | 725,997 | +0.05(+0.06%) |
Jan 18, 2022 | 84.04 | 84.17 | 83.71 | 83.81 | 779,291 | -0.23(-0.27%) |
Jan 14, 2022 | 84.03 | 0 | -0.17(-0.20%) | |||
Jan 13, 2022 | 84.25 | 84.32 | 84.01 | 84.20 | 245,916 | +0.24(+0.28%) |
Jan 12, 2022 | 84.28 | 84.37 | 83.96 | 83.97 | 566,677 | -0.22(-0.26%) |
Jan 11, 2022 | 84.38 | 84.55 | 83.90 | 84.18 | 218,907 | -0.20(-0.23%) |
Jan 10, 2022 | 84.13 | 84.59 | 83.90 | 84.38 | 304,659 | +0.25(+0.30%) |
Jan 07, 2022 | 84.75 | 84.78 | 84.01 | 84.12 | 504,072 | -0.59(-0.69%) |
Jan 06, 2022 | 84.90 | 84.90 | 84.62 | 84.71 | 228,329 | +0.00(+0.00%) |
Jan 05, 2022 | 85.24 | 85.34 | 84.60 | 84.71 | 622,551 | -0.21(-0.24%) |
Jan 04, 2022 | 85.10 | 85.78 | 84.87 | 84.92 | 705,791 | +0.07(+0.08%) |
Jan 03, 2022 | 84.87 | 85.24 | 84.77 | 84.85 | 1,054,545 | +0.02(+0.02%) |
Dec 31, 2021 | 84.65 | 85.02 | 84.65 | 84.83 | 233,343 | +0.23(+0.27%) |
Dec 30, 2021 | 84.95 | 85.02 | 84.45 | 84.60 | 207,661 | -0.39(-0.46%) |
Dec 29, 2021 | 84.55 | 85.17 | 84.38 | 85.00 | 308,991 | +0.42(+0.50%) |
Dec 28, 2021 | 84.64 | 84.83 | 84.41 | 84.57 | 285,521 | -0.13(-0.15%) |
Dec 27, 2021 | 84.46 | 84.87 | 84.21 | 84.70 | 373,943 | +0.37(+0.44%) |
Dec 23, 2021 | 84.38 | 84.53 | 84.18 | 84.33 | 257,803 | -0.04(-0.05%) |
Dec 22, 2021 | 84.54 | 84.64 | 83.85 | 84.37 | 448,014 | +0.05(+0.06%) |
Dec 21, 2021 | 84.64 | 84.83 | 84.13 | 84.32 | 295,627 | -0.30(-0.36%) |
Dec 20, 2021 | 83.94 | 84.75 | 83.52 | 84.62 | 804,634 | +0.77(+0.91%) |
Dec 17, 2021 | 84.21 | 84.75 | 83.86 | 83.86 | 1,677,252 | -0.44(-0.52%) |
Dec 16, 2021 | 84.53 | 84.74 | 84.01 | 84.30 | 866,434 | -0.24(-0.28%) |
Dec 15, 2021 | 84.80 | 85.01 | 84.08 | 84.53 | 1,469,736 | -0.18(-0.21%) |
Dec 14, 2021 | 84.50 | 84.91 | 84.36 | 84.71 | 2,365,492 | +0.24(+0.28%) |
Dec 13, 2021 | 83.90 | 84.58 | 83.72 | 84.48 | 5,858,129 | +0.48(+0.57%) |
Dec 10, 2021 | 83.45 | 84.22 | 83.09 | 83.99 | 122,981 | +0.69(+0.82%) |
Dec 09, 2021 | 83.44 | 84.47 | 82.99 | 83.31 | 102,454 | -0.65(-0.77%) |
Dec 08, 2021 | 83.57 | 85.29 | 82.89 | 83.96 | 141,333 | +0.72(+0.86%) |
Dec 07, 2021 | 83.94 | 84.36 | 83.17 | 83.24 | 102,894 | +0.28(+0.34%) |
Dec 06, 2021 | 83.51 | 84.66 | 82.75 | 82.96 | 292,502 | +0.51(+0.62%) |
Dec 03, 2021 | 82.96 | 83.45 | 81.60 | 82.44 | 183,176 | -0.15(-0.18%) |
Dec 02, 2021 | 82.08 | 83.20 | 81.12 | 82.59 | 423,102 | +0.99(+1.21%) |
Dec 01, 2021 | 83.61 | 84.66 | 81.52 | 81.60 | 458,706 | -0.31(-0.38%) |
Nov 30, 2021 | 82.15 | 83.05 | 81.03 | 81.92 | 307,110 | -0.81(-0.98%) |
Nov 29, 2021 | 84.49 | 85.34 | 82.47 | 82.73 | 417,502 | -0.92(-1.10%) |
Nov 26, 2021 | 82.90 | 84.26 | 81.53 | 83.65 | 235,351 | -1.24(-1.46%) |
Nov 24, 2021 | 84.74 | 85.96 | 84.73 | 84.89 | 264,788 | -0.60(-0.70%) |
Nov 23, 2021 | 80.58 | 85.68 | 80.43 | 85.49 | 851,627 | +5.24(+6.53%) |
Nov 22, 2021 | 78.67 | 80.86 | 78.67 | 80.25 | 380,765 | +0.06(+0.07%) |
Nov 19, 2021 | 79.12 | 86.86 | 77.87 | 80.19 | 741,224 | +1.07(+1.35%) |
Nov 18, 2021 | 78.84 | 79.07 | 77.71 | 79.12 | 208,547 | +0.52(+0.66%) |
Nov 17, 2021 | 78.46 | 78.71 | 77.50 | 78.60 | 277,664 | +0.21(+0.26%) |
Nov 16, 2021 | 78.14 | 79.25 | 77.85 | 78.39 | 275,354 | +0.25(+0.33%) |
Nov 15, 2021 | 79.10 | 79.33 | 77.86 | 78.14 | 206,613 | -0.61(-0.77%) |
Nov 12, 2021 | 78.47 | 78.94 | 77.85 | 78.75 | 160,958 | +0.38(+0.49%) |
Nov 11, 2021 | 78.73 | 79.40 | 78.12 | 78.36 | 272,376 | +0.87(+1.13%) |
Nov 10, 2021 | 77.91 | 77.49 | 337,538 | -0.46(-0.59%) | ||
Nov 09, 2021 | 77.93 | 78.86 | 77.72 | 77.95 | 183,690 | +0.07(+0.09%) |
Nov 08, 2021 | 77.17 | 78.25 | 76.93 | 77.88 | 395,186 | +0.66(+0.85%) |
Nov 05, 2021 | 76.20 | 77.52 | 76.10 | 77.23 | 356,614 | +1.94(+2.58%) |
Nov 04, 2021 | 76.34 | 76.76 | 74.79 | 75.28 | 174,943 | -0.69(-0.90%) |
Nov 03, 2021 | 75.92 | 77.01 | 75.54 | 75.97 | 211,794 | -0.21(-0.27%) |
Nov 02, 2021 | 75.05 | 76.24 | 74.46 | 76.18 | 144,598 | +1.24(+1.65%) |
Nov 01, 2021 | 73.67 | 75.60 | 73.28 | 74.94 | 315,366 | +1.66(+2.26%) |
Oct 29, 2021 | 73.93 | 74.11 | 72.41 | 73.28 | 186,189 | -0.64(-0.86%) |
Oct 28, 2021 | 73.94 | 74.26 | 73.64 | 73.92 | 117,311 | +0.30(+0.41%) |
Oct 27, 2021 | 76.36 | 77.35 | 73.62 | 73.62 | 273,342 | -2.86(-3.74%) |
Oct 26, 2021 | 77.08 | 76.48 | 135,784 | -0.44(-0.57%) | ||
Oct 25, 2021 | 76.97 | 78.47 | 76.84 | 76.92 | 115,944 | -0.33(-0.43%) |
Oct 22, 2021 | 77.05 | 78.68 | 77.05 | 77.26 | 217,135 | -0.07(-0.09%) |
Oct 21, 2021 | 75.64 | 77.38 | 75.38 | 77.32 | 308,668 | +1.31(+1.73%) |
Oct 20, 2021 | 74.76 | 76.08 | 74.52 | 76.01 | 172,572 | +1.53(+2.05%) |
Oct 19, 2021 | 73.20 | 74.70 | 72.87 | 74.48 | 230,978 | +1.51(+2.07%) |
Oct 18, 2021 | 71.53 | 73.36 | 71.12 | 72.97 | 318,070 | +1.24(+1.72%) |
Oct 15, 2021 | 72.78 | 73.17 | 71.73 | 71.73 | 163,515 | -0.08(-0.11%) |
Oct 14, 2021 | 70.86 | 71.84 | 70.68 | 71.81 | 158,365 | +1.61(+2.29%) |
Oct 13, 2021 | 71.00 | 71.61 | 69.92 | 70.20 | 187,781 | -0.72(-1.01%) |
Oct 12, 2021 | 70.78 | 71.10 | 70.30 | 70.92 | 82,428 | +0.26(+0.37%) |
Oct 11, 2021 | 71.28 | 71.72 | 70.54 | 70.65 | 83,665 | -0.85(-1.19%) |
Oct 08, 2021 | 71.82 | 71.85 | 70.74 | 71.51 | 136,773 | -0.38(-0.53%) |
Oct 07, 2021 | 72.38 | 72.95 | 71.72 | 71.89 | 154,657 | -0.55(-0.76%) |
Oct 06, 2021 | 72.19 | 72.69 | 71.22 | 72.44 | 132,477 | -0.13(-0.18%) |
Oct 05, 2021 | 72.94 | 73.42 | 71.92 | 72.57 | 369,053 | +0.33(+0.46%) |
Oct 04, 2021 | 72.59 | 73.15 | 72.07 | 72.23 | 107,700 | -0.25(-0.35%) |
Oct 01, 2021 | 72.07 | 73.33 | 71.70 | 72.49 | 244,092 | +0.78(+1.09%) |
Sep 30, 2021 | 72.86 | 73.23 | 71.69 | 71.70 | 248,282 | -0.85(-1.18%) |
Sep 29, 2021 | 72.81 | 73.75 | 72.00 | 72.56 | 127,892 | +0.12(+0.16%) |
Sep 28, 2021 | 73.98 | 74.24 | 72.13 | 72.44 | 199,656 | -1.70(-2.30%) |
Sep 27, 2021 | 74.95 | 75.59 | 74.15 | 74.14 | 248,936 | -1.47(-1.94%) |
Sep 24, 2021 | 75.63 | 76.52 | 75.28 | 75.61 | 144,739 | -0.59(-0.77%) |
Sep 23, 2021 | 75.76 | 76.71 | 75.68 | 76.20 | 151,192 | +0.48(+0.63%) |
Sep 22, 2021 | 76.10 | 76.64 | 75.16 | 75.72 | 165,685 | +0.09(+0.12%) |
Sep 21, 2021 | 76.74 | 76.74 | 75.03 | 75.63 | 177,256 | +0.19(+0.25%) |
Sep 20, 2021 | 75.02 | 75.94 | 74.06 | 75.45 | 256,551 | -0.76(-1.00%) |
Sep 17, 2021 | 75.87 | 76.29 | 74.66 | 76.21 | 922,237 | +0.48(+0.63%) |
Sep 16, 2021 | 75.90 | 75.91 | 74.97 | 75.73 | 254,108 | -0.13(-0.17%) |
Sep 15, 2021 | 75.49 | 76.20 | 75.05 | 75.86 | 233,361 | +0.37(+0.49%) |
Sep 14, 2021 | 76.01 | 76.01 | 74.95 | 75.49 | 170,760 | -0.32(-0.43%) |
Sep 13, 2021 | 75.81 | 76.10 | 74.73 | 75.81 | 240,256 | +0.47(+0.62%) |
Sep 10, 2021 | 76.31 | 76.62 | 75.23 | 75.34 | 191,973 | -0.49(-0.65%) |
Sep 09, 2021 | 75.56 | 76.29 | 75.04 | 75.83 | 211,770 | +0.30(+0.40%) |
Sep 08, 2021 | 75.07 | 76.17 | 74.53 | 75.53 | 393,934 | +0.13(+0.17%) |
Sep 07, 2021 | 76.53 | 76.66 | 74.92 | 75.40 | 347,014 | -1.58(-2.05%) |
Sep 03, 2021 | 76.69 | 77.42 | 75.74 | 76.98 | 438,999 | +0.26(+0.34%) |
Sep 02, 2021 | 76.66 | 77.73 | 74.96 | 76.71 | 428,843 | -2.48(-3.13%) |