Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.58 | 84.82 | 80.63 | 81.14 | 224,630 | -1.46(-1.77%) |
Apr 28, 2022 | 79.48 | 82.80 | 78.56 | 82.60 | 186,139 | +5.00(+6.44%) |
Apr 27, 2022 | 77.37 | 79.51 | 77.12 | 77.60 | 116,486 | -0.16(-0.21%) |
Apr 26, 2022 | 78.37 | 78.82 | 77.37 | 77.76 | 118,601 | -1.32(-1.67%) |
Apr 25, 2022 | 77.11 | 79.34 | 76.27 | 79.08 | 129,227 | +1.28(+1.65%) |
Apr 22, 2022 | 78.72 | 79.79 | 77.44 | 77.80 | 114,642 | -1.26(-1.59%) |
Apr 21, 2022 | 80.28 | 81.84 | 78.86 | 79.06 | 137,986 | -0.67(-0.84%) |
Apr 20, 2022 | 79.68 | 80.83 | 79.54 | 79.73 | 102,758 | +0.59(+0.75%) |
Apr 19, 2022 | 78.27 | 79.55 | 78.27 | 79.14 | 91,962 | +0.92(+1.18%) |
Apr 18, 2022 | 77.35 | 79.27 | 77.35 | 78.22 | 82,090 | +0.53(+0.68%) |
Apr 14, 2022 | 78.89 | 79.45 | 77.67 | 77.69 | 90,761 | -1.00(-1.27%) |
Apr 13, 2022 | 78.14 | 79.24 | 77.88 | 78.69 | 95,070 | +0.78(+1.00%) |
Apr 12, 2022 | 77.34 | 78.95 | 77.34 | 77.91 | 114,590 | +1.05(+1.37%) |
Apr 11, 2022 | 77.87 | 78.73 | 76.86 | 76.86 | 99,712 | -1.15(-1.47%) |
Apr 08, 2022 | 79.01 | 80.25 | 77.95 | 78.01 | 128,687 | -1.27(-1.60%) |
Apr 07, 2022 | 79.81 | 80.45 | 78.21 | 79.28 | 166,062 | -0.40(-0.50%) |
Apr 06, 2022 | 79.13 | 80.53 | 78.69 | 79.68 | 127,316 | -0.22(-0.28%) |
Apr 05, 2022 | 82.49 | 83.46 | 79.72 | 79.90 | 106,219 | -2.89(-3.49%) |
Apr 04, 2022 | 82.83 | 83.20 | 82.27 | 82.79 | 121,515 | +0.09(+0.11%) |
Apr 01, 2022 | 82.31 | 82.99 | 81.23 | 82.70 | 107,212 | +0.89(+1.09%) |
Mar 31, 2022 | 82.40 | 83.08 | 81.63 | 81.81 | 74,612 | -0.94(-1.14%) |
Mar 30, 2022 | 83.59 | 84.27 | 82.38 | 82.75 | 74,775 | -1.09(-1.30%) |
Mar 29, 2022 | 82.57 | 84.62 | 82.57 | 83.84 | 126,224 | +2.00(+2.44%) |
Mar 28, 2022 | 83.58 | 83.58 | 81.18 | 81.84 | 76,003 | -2.11(-2.51%) |
Mar 25, 2022 | 83.47 | 84.66 | 82.98 | 83.95 | 88,578 | +0.93(+1.12%) |
Mar 24, 2022 | 83.43 | 83.99 | 82.49 | 83.02 | 99,667 | -0.23(-0.28%) |
Mar 23, 2022 | 84.47 | 84.90 | 82.99 | 83.25 | 87,669 | -1.73(-2.04%) |
Mar 22, 2022 | 86.64 | 87.41 | 84.78 | 84.98 | 153,661 | -1.32(-1.53%) |
Mar 21, 2022 | 86.36 | 87.15 | 85.67 | 86.30 | 140,021 | -0.40(-0.46%) |
Mar 18, 2022 | 85.81 | 86.74 | 85.05 | 86.70 | 272,492 | +0.89(+1.04%) |
Mar 17, 2022 | 84.25 | 86.45 | 84.11 | 85.81 | 112,899 | +1.21(+1.43%) |
Mar 16, 2022 | 83.03 | 84.87 | 82.70 | 84.60 | 137,872 | +2.39(+2.91%) |
Mar 15, 2022 | 81.45 | 82.77 | 81.45 | 82.21 | 114,817 | +1.08(+1.33%) |
Mar 14, 2022 | 82.58 | 83.00 | 80.92 | 81.13 | 131,055 | -1.34(-1.62%) |
Mar 11, 2022 | 82.94 | 83.79 | 82.13 | 82.47 | 124,910 | -0.03(-0.04%) |
Mar 10, 2022 | 81.22 | 82.64 | 81.05 | 82.50 | 98,418 | +0.23(+0.28%) |
Mar 09, 2022 | 81.75 | 82.49 | 81.46 | 82.27 | 105,640 | +1.26(+1.56%) |
Mar 08, 2022 | 81.76 | 82.24 | 79.42 | 81.01 | 170,148 | -0.31(-0.38%) |
Mar 07, 2022 | 79.70 | 82.08 | 79.44 | 81.32 | 216,234 | +0.86(+1.07%) |
Mar 04, 2022 | 81.34 | 82.06 | 80.09 | 80.46 | 142,935 | -1.66(-2.02%) |
Mar 03, 2022 | 82.20 | 82.22 | 81.14 | 82.12 | 141,475 | +0.32(+0.39%) |
Mar 02, 2022 | 80.69 | 82.22 | 80.37 | 81.80 | 145,645 | +1.65(+2.06%) |
Mar 01, 2022 | 81.29 | 81.86 | 79.78 | 80.15 | 214,139 | -1.32(-1.62%) |
Feb 28, 2022 | 80.42 | 81.86 | 80.42 | 81.47 | 205,955 | -0.12(-0.15%) |
Feb 25, 2022 | 78.48 | 81.71 | 79.19 | 81.59 | 140,328 | +3.33(+4.26%) |
Feb 24, 2022 | 77.53 | 78.55 | 76.14 | 78.26 | 193,229 | -1.19(-1.50%) |
Feb 23, 2022 | 80.03 | 81.57 | 79.24 | 79.45 | 180,159 | -0.33(-0.41%) |
Feb 22, 2022 | 81.27 | 82.21 | 79.34 | 79.78 | 267,719 | -2.05(-2.51%) |
Feb 18, 2022 | 81.83 | 0 | -0.55(-0.67%) | |||
Feb 17, 2022 | 81.75 | 82.61 | 81.08 | 82.38 | 186,667 | -0.23(-0.28%) |
Feb 16, 2022 | 82.08 | 83.32 | 81.43 | 82.61 | 148,674 | +0.11(+0.13%) |
Feb 15, 2022 | 81.07 | 82.60 | 80.71 | 82.50 | 140,355 | +2.19(+2.73%) |
Feb 14, 2022 | 79.08 | 80.86 | 78.51 | 80.31 | 221,346 | +1.11(+1.40%) |
Feb 11, 2022 | 78.81 | 80.31 | 78.25 | 79.20 | 235,069 | +0.12(+0.15%) |
Feb 10, 2022 | 79.01 | 80.41 | 78.39 | 79.08 | 181,264 | -1.28(-1.59%) |
Feb 09, 2022 | 79.34 | 80.42 | 79.34 | 80.36 | 118,177 | +1.59(+2.02%) |
Feb 08, 2022 | 77.12 | 79.16 | 76.54 | 78.77 | 125,712 | +1.34(+1.73%) |
Feb 07, 2022 | 77.71 | 78.39 | 76.45 | 77.43 | 196,887 | -0.70(-0.90%) |
Feb 04, 2022 | 78.56 | 79.30 | 77.53 | 78.13 | 127,841 | -0.88(-1.11%) |
Feb 03, 2022 | 77.85 | 79.01 | 152,554 | +0.47(+0.60%) | ||
Feb 02, 2022 | 78.50 | 79.77 | 78.11 | 78.54 | 171,791 | +0.24(+0.31%) |