Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.33 | 82.95 | 80.73 | 80.95 | 1,645,829 | -1.56(-1.89%) |
Apr 28, 2022 | 83.10 | 84.39 | 80.60 | 82.51 | 1,496,406 | -0.13(-0.15%) |
Apr 27, 2022 | 80.94 | 83.45 | 80.92 | 82.64 | 2,125,389 | +2.13(+2.65%) |
Apr 26, 2022 | 80.92 | 81.63 | 80.24 | 80.50 | 1,351,226 | -1.17(-1.43%) |
Apr 25, 2022 | 80.24 | 82.05 | 79.41 | 81.67 | 1,337,407 | +1.47(+1.83%) |
Apr 22, 2022 | 80.71 | 81.21 | 79.61 | 80.20 | 1,445,126 | -0.47(-0.59%) |
Apr 21, 2022 | 81.42 | 82.00 | 80.37 | 80.68 | 1,498,563 | -0.22(-0.27%) |
Apr 20, 2022 | 80.70 | 81.17 | 79.48 | 80.89 | 1,627,466 | +0.78(+0.97%) |
Apr 19, 2022 | 76.14 | 80.87 | 76.06 | 80.12 | 2,462,772 | +3.93(+5.16%) |
Apr 18, 2022 | 77.61 | 77.76 | 75.75 | 76.19 | 1,128,363 | -1.54(-1.98%) |
Apr 14, 2022 | 76.72 | 77.90 | 76.72 | 77.73 | 1,829,392 | +1.30(+1.69%) |
Apr 13, 2022 | 76.02 | 76.65 | 75.89 | 76.43 | 784,722 | +0.95(+1.26%) |
Apr 12, 2022 | 76.72 | 77.62 | 75.39 | 75.49 | 843,974 | -0.77(-1.00%) |
Apr 11, 2022 | 76.74 | 77.99 | 76.16 | 76.25 | 1,014,085 | -0.69(-0.90%) |
Apr 08, 2022 | 77.23 | 77.89 | 76.58 | 76.95 | 869,479 | -0.29(-0.38%) |
Apr 07, 2022 | 77.93 | 78.05 | 75.96 | 77.24 | 1,676,663 | -0.69(-0.89%) |
Apr 06, 2022 | 76.98 | 78.43 | 76.35 | 77.93 | 1,175,393 | +0.36(+0.46%) |
Apr 05, 2022 | 77.16 | 78.11 | 76.95 | 77.57 | 1,643,226 | -0.06(-0.08%) |
Apr 04, 2022 | 76.95 | 77.74 | 76.70 | 77.64 | 1,380,327 | +0.61(+0.79%) |
Apr 01, 2022 | 75.10 | 77.04 | 74.65 | 77.03 | 1,734,697 | +2.31(+3.09%) |
Mar 31, 2022 | 77.27 | 77.47 | 74.03 | 74.72 | 3,176,047 | -2.35(-3.05%) |
Mar 30, 2022 | 78.42 | 78.94 | 76.59 | 77.07 | 1,746,178 | -1.77(-2.24%) |
Mar 29, 2022 | 77.67 | 80.05 | 77.67 | 78.84 | 2,939,868 | +2.38(+3.11%) |
Mar 28, 2022 | 77.47 | 77.47 | 75.87 | 76.46 | 1,852,419 | -0.96(-1.24%) |
Mar 25, 2022 | 78.03 | 78.43 | 77.12 | 77.42 | 1,121,693 | -0.57(-0.73%) |
Mar 24, 2022 | 78.03 | 78.47 | 76.97 | 77.99 | 1,704,997 | +0.35(+0.45%) |
Mar 23, 2022 | 81.01 | 81.01 | 77.57 | 77.64 | 1,123,318 | -3.69(-4.54%) |
Mar 22, 2022 | 81.72 | 82.58 | 81.15 | 81.33 | 1,898,447 | -0.21(-0.26%) |
Mar 21, 2022 | 81.54 | 82.05 | 80.56 | 81.54 | 1,415,434 | +0.06(+0.08%) |
Mar 18, 2022 | 81.60 | 81.93 | 80.59 | 81.48 | 2,683,649 | -0.31(-0.38%) |
Mar 17, 2022 | 81.99 | 82.27 | 81.14 | 81.79 | 1,106,632 | -0.26(-0.31%) |
Mar 16, 2022 | 81.00 | 82.58 | 80.11 | 82.04 | 1,155,427 | +1.76(+2.19%) |
Mar 15, 2022 | 79.20 | 80.68 | 79.10 | 80.28 | 1,400,035 | +1.08(+1.36%) |
Mar 14, 2022 | 79.41 | 81.12 | 78.72 | 79.21 | 1,769,566 | +0.34(+0.43%) |
Mar 11, 2022 | 81.33 | 81.41 | 78.79 | 78.87 | 819,298 | -2.30(-2.83%) |
Mar 10, 2022 | 81.29 | 81.57 | 80.38 | 81.17 | 1,170,831 | -0.86(-1.05%) |
Mar 09, 2022 | 82.09 | 82.99 | 81.83 | 82.03 | 1,220,759 | +1.68(+2.09%) |
Mar 08, 2022 | 80.97 | 83.29 | 79.71 | 80.35 | 1,325,444 | -0.95(-1.17%) |
Mar 07, 2022 | 83.46 | 84.32 | 81.16 | 81.30 | 1,073,921 | -3.03(-3.59%) |
Mar 04, 2022 | 85.46 | 85.73 | 83.28 | 84.32 | 1,158,758 | -1.59(-1.85%) |
Mar 03, 2022 | 88.98 | 88.98 | 85.51 | 85.91 | 733,616 | -2.35(-2.67%) |
Mar 02, 2022 | 86.55 | 88.75 | 86.50 | 88.26 | 681,160 | +1.78(+2.06%) |
Mar 01, 2022 | 88.07 | 88.89 | 85.80 | 86.49 | 785,586 | -2.03(-2.30%) |
Feb 28, 2022 | 87.72 | 91.07 | 87.15 | 88.52 | 2,228,250 | +0.31(+0.35%) |
Feb 25, 2022 | 84.83 | 88.27 | 85.88 | 88.21 | 1,054,677 | +3.22(+3.79%) |
Feb 24, 2022 | 81.86 | 85.19 | 81.78 | 84.99 | 1,058,596 | +0.95(+1.13%) |
Feb 23, 2022 | 85.74 | 87.20 | 83.80 | 84.04 | 1,002,782 | -1.89(-2.20%) |
Feb 22, 2022 | 88.79 | 89.28 | 85.74 | 85.93 | 1,697,835 | -3.44(-3.85%) |
Feb 18, 2022 | 89.37 | 0 | -1.00(-1.11%) | |||
Feb 17, 2022 | 93.63 | 95.89 | 89.63 | 90.37 | 3,970,175 | +1.86(+2.10%) |
Feb 16, 2022 | 88.17 | 88.75 | 87.35 | 88.51 | 1,232,204 | +0.54(+0.61%) |
Feb 15, 2022 | 87.37 | 88.44 | 86.92 | 87.97 | 1,475,324 | +1.72(+2.00%) |
Feb 14, 2022 | 86.41 | 87.16 | 86.06 | 86.25 | 1,325,780 | +0.16(+0.18%) |
Feb 11, 2022 | 86.24 | 87.08 | 85.69 | 86.09 | 1,620,704 | -0.49(-0.57%) |
Feb 10, 2022 | 86.83 | 89.19 | 86.13 | 86.59 | 1,243,428 | -1.19(-1.35%) |
Feb 09, 2022 | 85.06 | 88.02 | 84.83 | 87.77 | 1,036,217 | +3.59(+4.27%) |
Feb 08, 2022 | 84.07 | 84.46 | 82.05 | 84.18 | 2,467,108 | -0.65(-0.76%) |
Feb 07, 2022 | 85.59 | 86.05 | 82.10 | 84.83 | 1,871,173 | -0.84(-0.98%) |
Feb 04, 2022 | 85.36 | 86.29 | 84.42 | 85.67 | 1,545,561 | +0.13(+0.15%) |
Feb 03, 2022 | 86.47 | 85.22 | 85.54 | 1,029,495 | -1.60(-1.83%) | |
Feb 02, 2022 | 86.42 | 87.27 | 85.68 | 87.13 | 1,297,853 | +0.91(+1.06%) |