Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.03 | 78.78 | 75.40 | 75.87 | 200,567 | -1.03(-1.34%) |
Apr 28, 2022 | 74.15 | 77.75 | 73.26 | 76.90 | 170,810 | +3.69(+5.04%) |
Apr 27, 2022 | 75.19 | 76.43 | 72.70 | 73.21 | 178,916 | -2.61(-3.44%) |
Apr 26, 2022 | 77.31 | 77.78 | 75.77 | 75.82 | 246,001 | -2.14(-2.75%) |
Apr 25, 2022 | 76.13 | 78.13 | 75.61 | 77.96 | 200,390 | +1.51(+1.97%) |
Apr 22, 2022 | 78.48 | 78.54 | 75.93 | 76.45 | 158,956 | -2.47(-3.13%) |
Apr 21, 2022 | 80.41 | 81.05 | 78.39 | 78.92 | 236,217 | -0.40(-0.50%) |
Apr 20, 2022 | 78.73 | 80.44 | 78.73 | 79.32 | 202,575 | +2.03(+2.63%) |
Apr 19, 2022 | 75.19 | 77.63 | 75.19 | 77.28 | 163,077 | +2.23(+2.97%) |
Apr 18, 2022 | 72.63 | 75.16 | 72.63 | 75.05 | 150,655 | +1.71(+2.32%) |
Apr 14, 2022 | 75.22 | 75.59 | 73.24 | 73.35 | 125,540 | -1.71(-2.27%) |
Apr 13, 2022 | 75.94 | 76.77 | 75.01 | 75.05 | 162,887 | -0.34(-0.45%) |
Apr 12, 2022 | 76.60 | 77.88 | 75.22 | 75.39 | 221,038 | +0.52(+0.69%) |
Apr 11, 2022 | 75.14 | 76.91 | 74.38 | 74.87 | 236,195 | -1.70(-2.21%) |
Apr 08, 2022 | 80.11 | 80.13 | 76.46 | 76.57 | 217,839 | -3.83(-4.76%) |
Apr 07, 2022 | 80.09 | 81.53 | 78.96 | 80.40 | 288,461 | +0.59(+0.75%) |
Apr 06, 2022 | 81.11 | 81.36 | 79.32 | 79.80 | 238,133 | -2.55(-3.09%) |
Apr 05, 2022 | 85.97 | 85.97 | 81.86 | 82.35 | 169,231 | -3.24(-3.79%) |
Apr 04, 2022 | 84.96 | 86.18 | 84.27 | 85.59 | 231,604 | +1.39(+1.65%) |
Apr 01, 2022 | 85.71 | 86.59 | 83.35 | 84.20 | 206,375 | -1.14(-1.34%) |
Mar 31, 2022 | 86.89 | 87.75 | 85.15 | 85.34 | 206,000 | -1.14(-1.32%) |
Mar 30, 2022 | 90.68 | 90.68 | 86.21 | 86.48 | 131,593 | -4.37(-4.81%) |
Mar 29, 2022 | 89.53 | 91.42 | 89.29 | 90.86 | 289,153 | +2.91(+3.31%) |
Mar 28, 2022 | 88.10 | 88.99 | 86.55 | 87.94 | 127,280 | -1.10(-1.24%) |
Mar 25, 2022 | 90.03 | 90.07 | 87.41 | 89.04 | 128,529 | -0.41(-0.45%) |
Mar 24, 2022 | 86.29 | 89.49 | 85.53 | 89.45 | 143,885 | +3.56(+4.14%) |
Mar 23, 2022 | 87.34 | 87.53 | 85.34 | 85.89 | 129,419 | -2.55(-2.88%) |
Mar 22, 2022 | 88.66 | 89.39 | 87.54 | 88.44 | 123,064 | +0.41(+0.46%) |
Mar 21, 2022 | 89.03 | 89.78 | 86.93 | 88.03 | 132,912 | -1.76(-1.97%) |
Mar 18, 2022 | 89.62 | 90.90 | 87.41 | 89.80 | 471,216 | +0.31(+0.34%) |
Mar 17, 2022 | 84.36 | 89.65 | 83.73 | 89.49 | 218,712 | +4.25(+4.99%) |
Mar 16, 2022 | 82.88 | 85.57 | 82.40 | 85.24 | 166,035 | +3.20(+3.90%) |
Mar 15, 2022 | 78.31 | 82.29 | 77.56 | 82.03 | 141,803 | +4.28(+5.51%) |
Mar 14, 2022 | 83.53 | 83.53 | 77.45 | 77.75 | 188,663 | -5.02(-6.06%) |
Mar 11, 2022 | 84.36 | 84.36 | 82.31 | 82.77 | 151,592 | -0.50(-0.60%) |
Mar 10, 2022 | 83.67 | 84.27 | 82.62 | 83.26 | 208,135 | -2.24(-2.62%) |
Mar 09, 2022 | 83.34 | 85.53 | 82.67 | 85.50 | 218,680 | +4.54(+5.61%) |
Mar 08, 2022 | 80.67 | 83.47 | 79.33 | 80.96 | 231,180 | +0.43(+0.53%) |
Mar 07, 2022 | 81.63 | 82.20 | 80.42 | 80.54 | 221,341 | -1.09(-1.34%) |
Mar 04, 2022 | 84.39 | 84.87 | 81.04 | 81.63 | 197,896 | -4.02(-4.69%) |
Mar 03, 2022 | 88.23 | 88.23 | 84.70 | 85.64 | 122,560 | -1.94(-2.22%) |
Mar 02, 2022 | 84.68 | 87.88 | 84.36 | 87.59 | 127,012 | +3.21(+3.81%) |
Mar 01, 2022 | 85.33 | 85.70 | 83.30 | 84.37 | 204,464 | -0.74(-0.87%) |
Feb 28, 2022 | 85.99 | 88.24 | 83.72 | 85.12 | 354,483 | -2.16(-2.48%) |
Feb 25, 2022 | 85.27 | 87.61 | 85.40 | 87.28 | 236,144 | +1.77(+2.08%) |
Feb 24, 2022 | 79.09 | 85.67 | 78.77 | 85.50 | 281,700 | +3.39(+4.13%) |
Feb 23, 2022 | 84.01 | 85.21 | 81.77 | 82.11 | 202,039 | -0.79(-0.96%) |
Feb 22, 2022 | 84.67 | 86.38 | 81.93 | 82.91 | 120,164 | -2.69(-3.14%) |
Feb 18, 2022 | 85.59 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.34 | 88.10 | 85.49 | 85.63 | 116,390 | -2.62(-2.97%) |
Feb 16, 2022 | 86.54 | 88.39 | 85.59 | 88.25 | 198,669 | +0.86(+0.99%) |
Feb 15, 2022 | 83.13 | 87.39 | 81.82 | 87.39 | 255,300 | +5.90(+7.24%) |
Feb 14, 2022 | 78.79 | 82.90 | 78.79 | 81.49 | 210,742 | +0.22(+0.27%) |
Feb 11, 2022 | 84.57 | 85.59 | 80.84 | 81.27 | 275,697 | -3.50(-4.12%) |
Feb 10, 2022 | 82.43 | 88.09 | 82.43 | 84.76 | 487,904 | -0.08(-0.09%) |
Feb 09, 2022 | 84.47 | 86.77 | 83.10 | 84.84 | 321,968 | +1.96(+2.37%) |
Feb 08, 2022 | 82.43 | 83.85 | 82.09 | 82.88 | 345,608 | +0.63(+0.77%) |
Feb 07, 2022 | 82.08 | 83.85 | 80.38 | 82.25 | 353,124 | +0.36(+0.44%) |
Feb 04, 2022 | 83.30 | 83.30 | 81.35 | 81.89 | 199,821 | -1.17(-1.41%) |
Feb 03, 2022 | 85.24 | 82.98 | 83.06 | 207,287 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.57 | 87.58 | 85.23 | 85.66 | 299,084 | +0.10(+0.12%) |