Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.24 | 79.23 | 76.27 | 76.58 | 170,154 | -2.09(-2.65%) |
Apr 28, 2022 | 75.76 | 78.70 | 75.23 | 78.66 | 198,350 | +3.85(+5.14%) |
Apr 27, 2022 | 74.43 | 75.84 | 73.88 | 74.81 | 258,643 | -0.26(-0.35%) |
Apr 26, 2022 | 78.32 | 79.77 | 75.02 | 75.08 | 425,269 | -6.50(-7.97%) |
Apr 25, 2022 | 81.52 | 81.77 | 79.62 | 81.58 | 239,445 | +0.22(+0.26%) |
Apr 22, 2022 | 82.28 | 82.62 | 81.01 | 81.36 | 185,846 | -1.63(-1.97%) |
Apr 21, 2022 | 83.70 | 84.22 | 82.83 | 83.00 | 224,292 | +0.24(+0.30%) |
Apr 20, 2022 | 83.61 | 84.26 | 82.38 | 82.75 | 221,588 | -0.06(-0.07%) |
Apr 19, 2022 | 81.17 | 83.17 | 81.17 | 82.81 | 168,521 | +2.03(+2.51%) |
Apr 18, 2022 | 79.66 | 81.40 | 79.53 | 80.79 | 226,518 | +0.75(+0.94%) |
Apr 14, 2022 | 80.62 | 81.15 | 79.85 | 80.03 | 151,166 | -0.23(-0.28%) |
Apr 13, 2022 | 79.81 | 80.68 | 79.81 | 80.26 | 155,527 | +0.60(+0.75%) |
Apr 12, 2022 | 79.46 | 80.99 | 79.46 | 79.66 | 165,950 | +0.63(+0.79%) |
Apr 11, 2022 | 79.20 | 80.96 | 78.88 | 79.03 | 163,050 | +0.03(+0.04%) |
Apr 08, 2022 | 80.38 | 80.87 | 78.86 | 79.00 | 221,627 | -1.37(-1.71%) |
Apr 07, 2022 | 80.74 | 80.83 | 79.90 | 80.37 | 193,612 | -0.09(-0.11%) |
Apr 06, 2022 | 80.33 | 81.20 | 79.87 | 80.46 | 199,354 | -0.58(-0.71%) |
Apr 05, 2022 | 83.85 | 84.05 | 80.94 | 81.04 | 180,105 | -2.97(-3.53%) |
Apr 04, 2022 | 84.08 | 84.10 | 82.06 | 84.01 | 168,875 | +0.00(+0.00%) |
Apr 01, 2022 | 83.20 | 84.02 | 82.06 | 84.01 | 205,511 | +1.46(+1.77%) |
Mar 31, 2022 | 83.13 | 84.10 | 81.86 | 82.55 | 170,591 | -0.91(-1.09%) |
Mar 30, 2022 | 84.13 | 84.85 | 83.30 | 83.46 | 136,637 | -0.73(-0.87%) |
Mar 29, 2022 | 84.53 | 86.06 | 83.97 | 84.19 | 289,577 | +0.67(+0.80%) |
Mar 28, 2022 | 85.12 | 85.12 | 82.92 | 83.53 | 136,937 | -2.10(-2.46%) |
Mar 25, 2022 | 84.23 | 85.95 | 84.23 | 85.63 | 145,408 | +1.04(+1.23%) |
Mar 24, 2022 | 83.90 | 84.59 | 82.62 | 84.59 | 194,622 | +1.37(+1.65%) |
Mar 23, 2022 | 84.08 | 84.59 | 83.02 | 83.22 | 182,191 | -1.70(-2.01%) |
Mar 22, 2022 | 85.63 | 86.36 | 84.44 | 84.93 | 159,238 | +0.07(+0.08%) |
Mar 21, 2022 | 84.62 | 85.76 | 84.08 | 84.86 | 144,093 | -0.30(-0.36%) |
Mar 18, 2022 | 84.70 | 85.26 | 83.45 | 85.16 | 245,670 | +0.23(+0.27%) |
Mar 17, 2022 | 83.98 | 85.46 | 83.98 | 84.94 | 83,983 | +0.10(+0.12%) |
Mar 16, 2022 | 84.31 | 85.38 | 83.24 | 84.84 | 102,591 | +1.48(+1.78%) |
Mar 15, 2022 | 83.71 | 84.00 | 82.10 | 83.35 | 111,470 | +0.30(+0.36%) |
Mar 14, 2022 | 82.54 | 83.47 | 81.62 | 83.05 | 148,585 | +0.93(+1.13%) |
Mar 11, 2022 | 81.74 | 82.69 | 81.68 | 82.12 | 120,023 | +0.81(+1.00%) |
Mar 10, 2022 | 80.64 | 81.66 | 79.99 | 81.31 | 93,020 | -0.70(-0.86%) |
Mar 09, 2022 | 82.61 | 82.96 | 81.52 | 82.02 | 220,120 | +1.15(+1.43%) |
Mar 08, 2022 | 81.98 | 83.33 | 80.78 | 80.86 | 167,989 | -0.57(-0.70%) |
Mar 07, 2022 | 83.57 | 84.21 | 81.03 | 81.43 | 251,075 | -2.00(-2.40%) |
Mar 04, 2022 | 83.05 | 83.89 | 82.27 | 83.43 | 173,503 | -0.86(-1.02%) |
Mar 03, 2022 | 84.79 | 84.88 | 83.28 | 84.29 | 107,286 | -0.46(-0.54%) |
Mar 02, 2022 | 82.35 | 85.15 | 82.35 | 84.75 | 174,279 | +3.35(+4.12%) |
Mar 01, 2022 | 85.55 | 85.65 | 79.93 | 81.40 | 220,307 | -4.37(-5.09%) |
Feb 28, 2022 | 83.52 | 85.88 | 82.79 | 85.77 | 212,883 | +1.78(+2.12%) |
Feb 25, 2022 | 83.45 | 84.62 | 82.82 | 83.99 | 205,496 | +0.99(+1.19%) |
Feb 24, 2022 | 80.99 | 83.32 | 80.61 | 83.00 | 165,344 | +0.29(+0.35%) |
Feb 23, 2022 | 84.37 | 84.37 | 82.43 | 82.71 | 117,001 | -0.82(-0.98%) |
Feb 22, 2022 | 84.36 | 84.97 | 82.93 | 83.53 | 190,719 | -2.99(-3.45%) |
Feb 18, 2022 | 86.52 | 0 | +0.09(+0.10%) | |||
Feb 17, 2022 | 85.96 | 87.05 | 85.11 | 86.43 | 131,593 | -0.65(-0.75%) |
Feb 16, 2022 | 84.47 | 88.24 | 82.88 | 87.08 | 338,573 | -2.03(-2.28%) |
Feb 15, 2022 | 86.80 | 89.12 | 86.80 | 89.12 | 248,739 | +2.53(+2.92%) |
Feb 14, 2022 | 85.90 | 86.90 | 85.33 | 86.59 | 174,392 | +0.77(+0.90%) |
Feb 11, 2022 | 86.15 | 86.50 | 84.79 | 85.82 | 126,983 | -0.06(-0.07%) |
Feb 10, 2022 | 84.88 | 86.90 | 84.88 | 85.87 | 190,161 | -0.55(-0.63%) |
Feb 09, 2022 | 85.94 | 86.66 | 85.93 | 86.42 | 106,448 | +0.95(+1.11%) |
Feb 08, 2022 | 84.05 | 85.58 | 84.04 | 85.47 | 157,084 | +1.84(+2.20%) |
Feb 07, 2022 | 82.50 | 84.22 | 81.93 | 83.64 | 168,319 | +0.76(+0.92%) |
Feb 04, 2022 | 81.83 | 83.35 | 80.58 | 82.88 | 138,865 | +0.43(+0.52%) |
Feb 03, 2022 | 82.37 | 82.45 | 185,658 | -0.62(-0.75%) | ||
Feb 02, 2022 | 82.56 | 83.66 | 81.53 | 83.07 | 232,626 | +0.09(+0.11%) |