Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 74.43 | 77.30 | 74.32 | 74.96 | 638,898 | -0.07(-0.09%) |
Apr 28, 2022 | 73.48 | 75.66 | 72.36 | 75.03 | 605,141 | +2.60(+3.59%) |
Apr 27, 2022 | 71.75 | 73.74 | 71.70 | 72.43 | 525,991 | +0.06(+0.08%) |
Apr 26, 2022 | 75.31 | 75.86 | 71.19 | 72.37 | 684,075 | -3.99(-5.23%) |
Apr 25, 2022 | 75.74 | 76.67 | 74.64 | 76.36 | 373,319 | -0.34(-0.44%) |
Apr 22, 2022 | 79.60 | 79.60 | 76.58 | 76.70 | 433,790 | -3.01(-3.78%) |
Apr 21, 2022 | 84.00 | 85.67 | 79.50 | 79.71 | 414,548 | -4.03(-4.81%) |
Apr 20, 2022 | 82.01 | 85.12 | 82.01 | 83.74 | 552,062 | +2.68(+3.31%) |
Apr 19, 2022 | 77.99 | 81.09 | 77.45 | 81.06 | 378,950 | +3.00(+3.84%) |
Apr 18, 2022 | 77.58 | 78.41 | 76.80 | 78.06 | 599,477 | -0.11(-0.14%) |
Apr 14, 2022 | 79.75 | 79.75 | 78.12 | 78.17 | 376,729 | -1.15(-1.45%) |
Apr 13, 2022 | 77.94 | 79.83 | 77.40 | 79.32 | 221,854 | +1.30(+1.67%) |
Apr 12, 2022 | 79.97 | 81.45 | 77.99 | 78.02 | 406,049 | -1.02(-1.29%) |
Apr 11, 2022 | 79.53 | 80.89 | 77.94 | 79.04 | 480,488 | -1.55(-1.92%) |
Apr 08, 2022 | 82.47 | 82.66 | 80.45 | 80.59 | 306,928 | -2.60(-3.13%) |
Apr 07, 2022 | 81.15 | 83.87 | 81.15 | 83.19 | 460,118 | +2.17(+2.68%) |
Apr 06, 2022 | 80.40 | 81.69 | 78.72 | 81.02 | 560,386 | -0.70(-0.86%) |
Apr 05, 2022 | 84.52 | 84.88 | 81.23 | 81.72 | 531,044 | -3.35(-3.94%) |
Apr 04, 2022 | 84.83 | 85.35 | 84.16 | 85.07 | 366,134 | +0.19(+0.22%) |
Apr 01, 2022 | 83.57 | 86.25 | 83.51 | 84.88 | 661,224 | +2.00(+2.41%) |
Mar 31, 2022 | 86.52 | 86.54 | 82.64 | 82.88 | 1,007,214 | -3.08(-3.58%) |
Mar 30, 2022 | 88.02 | 88.31 | 85.64 | 85.96 | 321,882 | -2.59(-2.92%) |
Mar 29, 2022 | 87.37 | 89.20 | 87.21 | 88.55 | 322,903 | +2.74(+3.19%) |
Mar 28, 2022 | 85.42 | 86.00 | 83.49 | 85.81 | 217,461 | +0.51(+0.60%) |
Mar 25, 2022 | 86.00 | 86.00 | 82.92 | 85.30 | 289,654 | +0.11(+0.13%) |
Mar 24, 2022 | 83.50 | 85.34 | 81.70 | 85.19 | 310,393 | +2.32(+2.80%) |
Mar 23, 2022 | 86.15 | 86.15 | 82.65 | 82.87 | 434,124 | -3.91(-4.51%) |
Mar 22, 2022 | 86.66 | 88.29 | 86.17 | 86.78 | 586,826 | +0.37(+0.43%) |
Mar 21, 2022 | 87.79 | 88.52 | 85.76 | 86.41 | 654,830 | -0.89(-1.02%) |
Mar 18, 2022 | 85.17 | 87.96 | 84.27 | 87.30 | 619,719 | +1.76(+2.06%) |
Mar 17, 2022 | 84.49 | 85.91 | 83.77 | 85.54 | 475,823 | +0.72(+0.85%) |
Mar 16, 2022 | 78.50 | 84.89 | 78.50 | 84.82 | 706,721 | +7.51(+9.71%) |
Mar 15, 2022 | 77.00 | 77.96 | 74.84 | 77.31 | 784,019 | +1.01(+1.32%) |
Mar 14, 2022 | 77.81 | 80.21 | 75.33 | 76.30 | 456,182 | -1.78(-2.28%) |
Mar 11, 2022 | 82.43 | 82.95 | 77.97 | 78.08 | 278,896 | -3.18(-3.91%) |
Mar 10, 2022 | 82.38 | 82.44 | 80.69 | 81.26 | 430,629 | -2.97(-3.53%) |
Mar 09, 2022 | 83.91 | 85.18 | 82.37 | 84.23 | 272,752 | +3.32(+4.10%) |
Mar 08, 2022 | 80.28 | 83.30 | 77.35 | 80.91 | 454,060 | -0.02(-0.02%) |
Mar 07, 2022 | 83.56 | 84.62 | 80.41 | 80.93 | 485,273 | -2.32(-2.79%) |
Mar 04, 2022 | 84.48 | 86.03 | 80.87 | 83.25 | 395,516 | -1.28(-1.51%) |
Mar 03, 2022 | 87.65 | 87.93 | 83.58 | 84.53 | 298,115 | -1.74(-2.02%) |
Mar 02, 2022 | 86.35 | 87.72 | 85.40 | 86.27 | 340,180 | +0.25(+0.29%) |
Mar 01, 2022 | 87.58 | 88.53 | 85.09 | 86.02 | 382,563 | -1.50(-1.71%) |
Feb 28, 2022 | 87.58 | 89.20 | 85.73 | 87.52 | 447,492 | -1.00(-1.13%) |
Feb 25, 2022 | 86.45 | 88.62 | 85.39 | 88.52 | 329,625 | +2.23(+2.58%) |
Feb 24, 2022 | 79.30 | 86.52 | 77.68 | 86.29 | 577,597 | +3.72(+4.51%) |
Feb 23, 2022 | 85.11 | 85.16 | 81.42 | 82.57 | 701,484 | -1.53(-1.82%) |
Feb 22, 2022 | 84.90 | 87.14 | 82.04 | 84.10 | 568,427 | -2.21(-2.56%) |
Feb 18, 2022 | 86.31 | 0 | -0.94(-1.08%) | |||
Feb 17, 2022 | 87.20 | 87.83 | 85.96 | 87.25 | 547,378 | -0.78(-0.89%) |
Feb 16, 2022 | 86.99 | 88.04 | 83.86 | 88.03 | 360,349 | +0.53(+0.61%) |
Feb 15, 2022 | 86.21 | 88.12 | 85.49 | 87.50 | 527,377 | +3.42(+4.07%) |
Feb 14, 2022 | 84.45 | 86.45 | 82.88 | 84.08 | 576,076 | -0.51(-0.60%) |
Feb 11, 2022 | 87.79 | 88.43 | 83.81 | 84.59 | 366,003 | -3.58(-4.06%) |
Feb 10, 2022 | 89.18 | 92.09 | 87.56 | 88.17 | 389,321 | -4.02(-4.36%) |
Feb 09, 2022 | 89.97 | 93.39 | 87.74 | 92.19 | 714,988 | +3.34(+3.76%) |
Feb 08, 2022 | 87.00 | 89.20 | 86.23 | 88.85 | 543,405 | +1.52(+1.74%) |
Feb 07, 2022 | 86.39 | 88.49 | 85.71 | 87.33 | 470,833 | +1.03(+1.19%) |
Feb 04, 2022 | 84.65 | 86.97 | 83.94 | 86.30 | 475,994 | +1.19(+1.40%) |
Feb 03, 2022 | 85.21 | 85.11 | 346,437 | -1.61(-1.86%) | ||
Feb 02, 2022 | 86.48 | 87.15 | 84.92 | 86.72 | 861,441 | +1.14(+1.33%) |