Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.90 | 79.02 | 74.77 | 75.00 | 3,046,140 | -4.19(-5.29%) |
Apr 28, 2022 | 79.51 | 79.61 | 77.84 | 79.19 | 2,341,238 | -0.04(-0.05%) |
Apr 27, 2022 | 80.56 | 81.26 | 79.07 | 79.23 | 2,535,488 | -2.76(-3.37%) |
Apr 26, 2022 | 82.88 | 83.70 | 81.85 | 81.99 | 1,520,116 | -1.10(-1.32%) |
Apr 25, 2022 | 83.88 | 84.16 | 81.94 | 83.08 | 1,642,939 | -0.80(-0.95%) |
Apr 22, 2022 | 85.67 | 85.71 | 83.77 | 83.88 | 1,760,961 | -1.92(-2.24%) |
Apr 21, 2022 | 85.96 | 86.80 | 85.51 | 85.81 | 1,532,210 | +0.42(+0.50%) |
Apr 20, 2022 | 83.93 | 85.72 | 83.86 | 85.38 | 1,479,030 | +1.67(+2.00%) |
Apr 19, 2022 | 83.07 | 84.08 | 83.07 | 83.71 | 1,370,411 | +1.23(+1.50%) |
Apr 18, 2022 | 83.38 | 83.87 | 81.98 | 82.47 | 1,218,385 | -0.75(-0.90%) |
Apr 14, 2022 | 83.39 | 83.94 | 82.88 | 83.22 | 1,793,105 | +0.06(+0.08%) |
Apr 13, 2022 | 83.35 | 83.91 | 82.63 | 83.16 | 935,340 | +0.09(+0.11%) |
Apr 12, 2022 | 82.57 | 83.48 | 81.93 | 83.06 | 1,451,366 | +0.38(+0.46%) |
Apr 11, 2022 | 84.53 | 85.01 | 82.52 | 82.69 | 1,077,996 | -1.77(-2.09%) |
Apr 08, 2022 | 84.50 | 84.82 | 83.80 | 84.45 | 1,279,441 | +0.10(+0.12%) |
Apr 07, 2022 | 84.37 | 84.82 | 83.27 | 84.35 | 1,263,610 | -0.88(-1.04%) |
Apr 06, 2022 | 83.56 | 85.31 | 82.90 | 85.24 | 1,234,570 | +1.67(+2.00%) |
Apr 05, 2022 | 83.70 | 85.04 | 83.16 | 83.56 | 1,238,407 | -0.23(-0.27%) |
Apr 04, 2022 | 84.83 | 85.05 | 82.91 | 83.79 | 945,734 | -1.02(-1.20%) |
Apr 01, 2022 | 83.24 | 84.95 | 82.77 | 84.81 | 1,240,353 | +2.06(+2.49%) |
Mar 31, 2022 | 84.67 | 84.95 | 82.72 | 82.75 | 2,623,154 | -1.45(-1.73%) |
Mar 30, 2022 | 84.93 | 85.27 | 83.49 | 84.21 | 996,306 | -1.27(-1.49%) |
Mar 29, 2022 | 83.71 | 85.61 | 83.50 | 85.48 | 2,330,135 | +2.58(+3.11%) |
Mar 28, 2022 | 82.05 | 82.99 | 81.68 | 82.90 | 1,298,864 | +0.98(+1.19%) |
Mar 25, 2022 | 81.24 | 81.95 | 80.56 | 81.92 | 928,650 | +1.42(+1.77%) |
Mar 24, 2022 | 79.77 | 80.57 | 79.56 | 80.50 | 1,206,805 | +0.60(+0.75%) |
Mar 23, 2022 | 80.49 | 80.70 | 79.70 | 79.90 | 1,468,813 | -0.60(-0.75%) |
Mar 22, 2022 | 81.97 | 82.22 | 80.17 | 80.50 | 1,573,816 | -0.72(-0.89%) |
Mar 21, 2022 | 81.41 | 81.94 | 80.86 | 81.22 | 892,360 | -0.10(-0.12%) |
Mar 18, 2022 | 82.24 | 82.62 | 81.15 | 81.32 | 3,275,268 | -0.29(-0.36%) |
Mar 17, 2022 | 80.23 | 81.65 | 80.23 | 81.62 | 1,236,050 | +1.01(+1.25%) |
Mar 16, 2022 | 80.44 | 81.40 | 78.90 | 80.61 | 1,766,100 | +0.76(+0.95%) |
Mar 15, 2022 | 80.00 | 80.47 | 79.19 | 79.85 | 1,413,725 | +0.92(+1.17%) |
Mar 14, 2022 | 79.50 | 80.14 | 78.44 | 78.93 | 1,407,678 | -0.38(-0.48%) |
Mar 11, 2022 | 80.61 | 81.07 | 79.19 | 79.31 | 1,018,885 | -0.64(-0.80%) |
Mar 10, 2022 | 79.38 | 80.13 | 78.95 | 79.95 | 785,977 | -0.26(-0.32%) |
Mar 09, 2022 | 79.85 | 81.00 | 79.59 | 80.21 | 1,267,023 | +1.55(+1.97%) |
Mar 08, 2022 | 79.81 | 80.24 | 78.44 | 78.66 | 1,493,340 | -1.54(-1.93%) |
Mar 07, 2022 | 81.12 | 82.56 | 80.10 | 80.20 | 1,882,973 | -0.77(-0.95%) |
Mar 04, 2022 | 78.47 | 81.09 | 78.41 | 80.97 | 2,544,775 | +1.75(+2.21%) |
Mar 03, 2022 | 78.60 | 79.28 | 77.85 | 79.21 | 1,473,386 | +1.09(+1.39%) |
Mar 02, 2022 | 76.78 | 78.65 | 76.66 | 78.13 | 2,576,308 | +1.71(+2.24%) |
Mar 01, 2022 | 78.10 | 78.62 | 75.92 | 76.42 | 2,100,563 | -1.53(-1.96%) |
Feb 28, 2022 | 78.60 | 79.36 | 77.17 | 77.94 | 2,155,693 | -1.79(-2.25%) |
Feb 25, 2022 | 78.01 | 79.82 | 78.28 | 79.73 | 1,656,009 | +2.40(+3.11%) |
Feb 24, 2022 | 75.56 | 77.66 | 74.91 | 77.33 | 2,278,466 | +0.82(+1.07%) |
Feb 23, 2022 | 77.68 | 78.26 | 76.44 | 76.51 | 1,200,014 | -0.85(-1.10%) |
Feb 22, 2022 | 77.00 | 77.81 | 76.65 | 77.36 | 2,324,285 | +0.27(+0.36%) |
Feb 18, 2022 | 77.08 | 0 | -0.52(-0.67%) | |||
Feb 17, 2022 | 78.41 | 78.59 | 77.35 | 77.60 | 1,590,490 | -1.19(-1.51%) |
Feb 16, 2022 | 79.21 | 79.42 | 77.85 | 78.79 | 1,147,053 | -0.08(-0.10%) |
Feb 15, 2022 | 79.11 | 79.72 | 78.63 | 78.87 | 1,500,155 | +0.37(+0.47%) |
Feb 14, 2022 | 79.19 | 79.89 | 77.92 | 78.51 | 1,738,348 | -0.42(-0.53%) |
Feb 11, 2022 | 79.74 | 80.10 | 78.32 | 78.93 | 2,380,879 | -0.54(-0.68%) |
Feb 10, 2022 | 81.36 | 82.24 | 78.91 | 79.47 | 2,138,200 | -3.06(-3.71%) |
Feb 09, 2022 | 80.88 | 82.64 | 80.85 | 82.53 | 2,314,253 | +2.86(+3.59%) |
Feb 08, 2022 | 82.12 | 82.19 | 79.62 | 79.67 | 2,003,149 | -2.16(-2.64%) |
Feb 07, 2022 | 82.13 | 82.87 | 81.56 | 81.83 | 2,845,700 | -0.52(-0.63%) |
Feb 04, 2022 | 83.21 | 83.54 | 81.62 | 82.35 | 1,881,130 | -1.34(-1.60%) |
Feb 03, 2022 | 84.10 | 83.42 | 83.69 | 2,459,088 | -0.37(-0.45%) | |
Feb 02, 2022 | 81.15 | 84.56 | 81.09 | 84.06 | 4,340,039 | +3.56(+4.43%) |