Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.03 | 78.79 | 75.41 | 75.87 | 200,552 | -1.03(-1.34%) |
Apr 28, 2022 | 74.16 | 77.76 | 73.26 | 76.90 | 170,797 | +3.69(+5.04%) |
Apr 27, 2022 | 75.20 | 76.44 | 72.70 | 73.21 | 178,902 | -2.61(-3.44%) |
Apr 26, 2022 | 77.32 | 77.79 | 75.77 | 75.82 | 245,982 | -2.14(-2.75%) |
Apr 25, 2022 | 76.14 | 78.13 | 75.61 | 77.96 | 200,375 | +1.51(+1.97%) |
Apr 22, 2022 | 78.49 | 78.55 | 75.94 | 76.46 | 158,944 | -2.47(-3.13%) |
Apr 21, 2022 | 80.41 | 81.06 | 78.40 | 78.93 | 236,200 | -0.40(-0.50%) |
Apr 20, 2022 | 78.74 | 80.44 | 78.74 | 79.32 | 202,560 | +2.03(+2.63%) |
Apr 19, 2022 | 75.20 | 77.64 | 75.20 | 77.29 | 163,064 | +2.23(+2.97%) |
Apr 18, 2022 | 72.64 | 75.17 | 72.64 | 75.06 | 150,644 | +1.71(+2.33%) |
Apr 14, 2022 | 75.23 | 75.59 | 73.24 | 73.35 | 125,530 | -1.71(-2.27%) |
Apr 13, 2022 | 75.94 | 76.77 | 75.02 | 75.06 | 162,875 | -0.34(-0.45%) |
Apr 12, 2022 | 76.61 | 77.88 | 75.23 | 75.40 | 221,021 | +0.52(+0.69%) |
Apr 11, 2022 | 75.15 | 76.91 | 74.38 | 74.88 | 236,177 | -1.70(-2.21%) |
Apr 08, 2022 | 80.12 | 80.14 | 76.47 | 76.58 | 217,823 | -3.83(-4.76%) |
Apr 07, 2022 | 80.10 | 81.53 | 78.97 | 80.40 | 288,439 | +0.59(+0.75%) |
Apr 06, 2022 | 81.12 | 81.37 | 79.32 | 79.81 | 238,115 | -2.55(-3.09%) |
Apr 05, 2022 | 85.98 | 85.98 | 81.86 | 82.36 | 169,218 | -3.24(-3.79%) |
Apr 04, 2022 | 84.96 | 86.18 | 84.28 | 85.60 | 231,587 | +1.39(+1.65%) |
Apr 01, 2022 | 85.72 | 86.60 | 83.35 | 84.21 | 206,360 | -1.14(-1.34%) |
Mar 31, 2022 | 86.90 | 87.76 | 85.15 | 85.35 | 205,985 | -1.14(-1.32%) |
Mar 30, 2022 | 90.69 | 90.69 | 86.21 | 86.49 | 131,583 | -4.37(-4.81%) |
Mar 29, 2022 | 89.54 | 91.43 | 89.29 | 90.86 | 289,131 | +2.92(+3.31%) |
Mar 28, 2022 | 88.11 | 89.00 | 86.56 | 87.95 | 127,270 | -1.10(-1.24%) |
Mar 25, 2022 | 90.04 | 90.08 | 87.41 | 89.05 | 128,520 | -0.41(-0.45%) |
Mar 24, 2022 | 86.29 | 89.50 | 85.54 | 89.46 | 143,874 | +3.56(+4.14%) |
Mar 23, 2022 | 87.34 | 87.53 | 85.35 | 85.90 | 129,409 | -2.55(-2.88%) |
Mar 22, 2022 | 88.66 | 89.40 | 87.54 | 88.44 | 123,055 | +0.41(+0.46%) |
Mar 21, 2022 | 89.04 | 89.78 | 86.94 | 88.04 | 132,902 | -1.77(-1.97%) |
Mar 18, 2022 | 89.62 | 90.90 | 87.41 | 89.80 | 471,180 | +0.31(+0.34%) |
Mar 17, 2022 | 84.37 | 89.65 | 83.73 | 89.50 | 218,695 | +4.25(+4.99%) |
Mar 16, 2022 | 82.88 | 85.58 | 82.41 | 85.24 | 166,022 | +3.20(+3.90%) |
Mar 15, 2022 | 78.31 | 82.30 | 77.56 | 82.04 | 141,792 | +4.28(+5.51%) |
Mar 14, 2022 | 83.54 | 83.54 | 77.46 | 77.76 | 188,649 | -5.02(-6.06%) |
Mar 11, 2022 | 84.37 | 84.37 | 82.31 | 82.77 | 151,581 | -0.50(-0.60%) |
Mar 10, 2022 | 83.68 | 84.28 | 82.62 | 83.27 | 208,120 | -2.24(-2.62%) |
Mar 09, 2022 | 83.35 | 85.54 | 82.67 | 85.51 | 218,663 | +4.54(+5.61%) |
Mar 08, 2022 | 80.68 | 83.48 | 79.33 | 80.97 | 231,163 | +0.43(+0.53%) |
Mar 07, 2022 | 81.63 | 82.21 | 80.42 | 80.54 | 221,325 | -1.09(-1.34%) |
Mar 04, 2022 | 84.40 | 84.88 | 81.05 | 81.63 | 197,881 | -4.02(-4.69%) |
Mar 03, 2022 | 88.24 | 88.24 | 84.71 | 85.65 | 122,551 | -1.94(-2.22%) |
Mar 02, 2022 | 84.69 | 87.88 | 84.37 | 87.59 | 127,003 | +3.21(+3.81%) |
Mar 01, 2022 | 85.34 | 85.71 | 83.31 | 84.38 | 204,449 | -0.74(-0.87%) |
Feb 28, 2022 | 86.00 | 88.25 | 83.72 | 85.12 | 354,456 | -2.16(-2.48%) |
Feb 25, 2022 | 85.27 | 87.61 | 85.41 | 87.28 | 236,126 | +1.77(+2.08%) |
Feb 24, 2022 | 79.09 | 85.68 | 78.78 | 85.51 | 281,679 | +3.39(+4.13%) |
Feb 23, 2022 | 84.01 | 85.22 | 81.77 | 82.12 | 202,024 | -0.79(-0.96%) |
Feb 22, 2022 | 84.68 | 86.38 | 81.94 | 82.91 | 120,155 | -2.69(-3.14%) |
Feb 18, 2022 | 85.60 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.34 | 88.11 | 85.50 | 85.64 | 116,381 | -2.62(-2.97%) |
Feb 16, 2022 | 86.54 | 88.39 | 85.59 | 88.26 | 198,654 | +0.86(+0.99%) |
Feb 15, 2022 | 83.14 | 87.39 | 81.83 | 87.39 | 255,281 | +5.90(+7.24%) |
Feb 14, 2022 | 78.80 | 82.90 | 78.80 | 81.49 | 210,726 | +0.22(+0.27%) |
Feb 11, 2022 | 84.57 | 85.59 | 80.85 | 81.27 | 275,677 | -3.50(-4.12%) |
Feb 10, 2022 | 82.43 | 88.10 | 82.43 | 84.77 | 487,868 | -0.08(-0.09%) |
Feb 09, 2022 | 84.47 | 86.78 | 83.11 | 84.85 | 321,944 | +1.96(+2.37%) |
Feb 08, 2022 | 82.43 | 83.86 | 82.10 | 82.89 | 345,582 | +0.63(+0.77%) |
Feb 07, 2022 | 82.09 | 83.86 | 80.38 | 82.25 | 353,097 | +0.36(+0.44%) |
Feb 04, 2022 | 83.30 | 83.30 | 81.35 | 81.90 | 199,806 | -1.17(-1.41%) |
Feb 03, 2022 | 85.25 | 82.99 | 83.07 | 207,271 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.57 | 87.58 | 85.24 | 85.67 | 299,062 | +0.10(+0.12%) |