Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.66 | 83.21 | 81.34 | 81.46 | 926,929 | -1.63(-1.96%) |
Apr 28, 2022 | 82.59 | 83.38 | 81.97 | 83.09 | 77,039 | +0.79(+0.96%) |
Apr 27, 2022 | 82.37 | 82.90 | 81.85 | 82.30 | 79,692 | +0.15(+0.18%) |
Apr 26, 2022 | 83.39 | 83.61 | 82.13 | 82.16 | 217,260 | -1.80(-2.15%) |
Apr 25, 2022 | 82.98 | 84.01 | 82.37 | 83.96 | 341,933 | +0.55(+0.65%) |
Apr 22, 2022 | 85.66 | 85.66 | 83.39 | 83.41 | 121,636 | -2.57(-2.99%) |
Apr 21, 2022 | 87.33 | 87.33 | 85.94 | 85.99 | 53,810 | -1.14(-1.31%) |
Apr 20, 2022 | 86.46 | 87.43 | 86.32 | 87.13 | 212,008 | +0.97(+1.13%) |
Apr 19, 2022 | 85.55 | 86.43 | 85.48 | 86.15 | 310,723 | +0.49(+0.57%) |
Apr 18, 2022 | 86.33 | 86.72 | 85.35 | 85.66 | 94,333 | -1.06(-1.22%) |
Apr 14, 2022 | 87.14 | 87.55 | 86.59 | 86.73 | 100,854 | -0.44(-0.50%) |
Apr 13, 2022 | 86.69 | 87.22 | 86.37 | 87.17 | 75,826 | +0.51(+0.58%) |
Apr 12, 2022 | 87.58 | 87.70 | 86.32 | 86.66 | 143,990 | -1.09(-1.24%) |
Apr 11, 2022 | 89.02 | 89.27 | 87.55 | 87.75 | 367,229 | -1.33(-1.49%) |
Apr 08, 2022 | 88.72 | 89.46 | 88.58 | 89.08 | 441,567 | +0.34(+0.38%) |
Apr 07, 2022 | 87.16 | 88.92 | 87.13 | 88.74 | 499,424 | +1.59(+1.82%) |
Apr 06, 2022 | 85.65 | 87.28 | 85.65 | 87.15 | 139,065 | +1.19(+1.38%) |
Apr 05, 2022 | 85.72 | 86.83 | 85.72 | 85.96 | 154,776 | +0.06(+0.07%) |
Apr 04, 2022 | 86.16 | 86.20 | 85.58 | 85.90 | 125,118 | -0.20(-0.24%) |
Apr 01, 2022 | 85.54 | 86.15 | 85.22 | 86.10 | 121,459 | +0.70(+0.82%) |
Mar 31, 2022 | 86.20 | 86.39 | 85.37 | 85.40 | 165,815 | -0.79(-0.92%) |
Mar 30, 2022 | 85.97 | 86.55 | 85.93 | 86.19 | 224,843 | +0.14(+0.16%) |
Mar 29, 2022 | 86.06 | 86.46 | 85.52 | 86.05 | 73,553 | +0.84(+0.98%) |
Mar 28, 2022 | 84.70 | 85.28 | 84.55 | 85.22 | 56,011 | +0.42(+0.49%) |
Mar 25, 2022 | 84.68 | 84.93 | 84.21 | 84.80 | 431,547 | +0.25(+0.30%) |
Mar 24, 2022 | 83.79 | 84.54 | 83.68 | 84.54 | 45,342 | +0.93(+1.11%) |
Mar 23, 2022 | 84.42 | 84.42 | 83.51 | 83.62 | 37,172 | -1.12(-1.32%) |
Mar 22, 2022 | 84.72 | 84.89 | 84.39 | 84.74 | 58,461 | +0.04(+0.05%) |
Mar 21, 2022 | 84.79 | 85.39 | 84.34 | 84.70 | 55,319 | -0.21(-0.25%) |
Mar 18, 2022 | 84.11 | 84.95 | 84.03 | 84.91 | 308,584 | +0.63(+0.75%) |
Mar 17, 2022 | 82.83 | 84.42 | 82.83 | 84.28 | 128,285 | +1.31(+1.57%) |
Mar 16, 2022 | 82.34 | 82.97 | 81.54 | 82.97 | 86,823 | +1.34(+1.64%) |
Mar 15, 2022 | 80.65 | 81.78 | 80.65 | 81.64 | 104,248 | +1.39(+1.74%) |
Mar 14, 2022 | 80.20 | 81.42 | 80.12 | 80.25 | 74,591 | +0.58(+0.72%) |
Mar 11, 2022 | 80.66 | 81.04 | 79.63 | 79.67 | 127,432 | -0.77(-0.96%) |
Mar 10, 2022 | 79.86 | 80.52 | 79.66 | 80.44 | 100,481 | -0.26(-0.33%) |
Mar 09, 2022 | 80.13 | 81.06 | 79.77 | 80.70 | 68,613 | +1.80(+2.29%) |
Mar 08, 2022 | 79.85 | 80.51 | 78.65 | 78.90 | 136,111 | -1.10(-1.38%) |
Mar 07, 2022 | 81.10 | 81.10 | 79.62 | 80.00 | 217,874 | -1.45(-1.78%) |
Mar 04, 2022 | 80.66 | 81.55 | 80.30 | 81.45 | 131,765 | -0.19(-0.23%) |
Mar 03, 2022 | 81.93 | 82.23 | 81.05 | 81.64 | 224,053 | -0.06(-0.07%) |
Mar 02, 2022 | 81.05 | 82.11 | 80.88 | 81.70 | 67,318 | +0.84(+1.04%) |
Mar 01, 2022 | 81.13 | 81.55 | 80.25 | 80.86 | 113,420 | -0.45(-0.55%) |
Feb 28, 2022 | 80.87 | 81.37 | 80.45 | 81.31 | 285,756 | -0.56(-0.68%) |
Feb 25, 2022 | 79.96 | 81.96 | 80.77 | 81.86 | 210,213 | +2.46(+3.09%) |
Feb 24, 2022 | 77.74 | 79.60 | 77.58 | 79.41 | 89,289 | -0.02(-0.02%) |
Feb 23, 2022 | 80.24 | 80.32 | 79.25 | 79.43 | 65,546 | -0.25(-0.32%) |
Feb 22, 2022 | 79.60 | 80.23 | 79.17 | 79.68 | 101,782 | -0.19(-0.23%) |
Feb 18, 2022 | 79.87 | 0 | -0.56(-0.69%) | |||
Feb 17, 2022 | 81.29 | 81.41 | 80.42 | 80.42 | 49,329 | -1.26(-1.54%) |
Feb 16, 2022 | 81.22 | 81.87 | 80.89 | 81.68 | 89,792 | +0.41(+0.50%) |
Feb 15, 2022 | 80.77 | 81.38 | 80.77 | 81.27 | 88,854 | +1.28(+1.60%) |
Feb 14, 2022 | 80.64 | 80.79 | 79.46 | 79.99 | 204,618 | -0.96(-1.19%) |
Feb 11, 2022 | 81.96 | 82.41 | 80.81 | 80.96 | 182,083 | -1.22(-1.48%) |
Feb 10, 2022 | 82.51 | 83.21 | 81.88 | 82.18 | 119,764 | -1.13(-1.36%) |
Feb 09, 2022 | 83.00 | 83.45 | 83.00 | 83.31 | 70,524 | +0.82(+0.99%) |
Feb 08, 2022 | 81.73 | 82.66 | 81.51 | 82.49 | 98,826 | +0.42(+0.51%) |
Feb 07, 2022 | 82.14 | 82.55 | 81.91 | 82.07 | 891,122 | +0.01(+0.01%) |
Feb 04, 2022 | 81.98 | 82.56 | 81.58 | 82.06 | 130,359 | -0.42(-0.51%) |
Feb 03, 2022 | 82.73 | 82.36 | 82.48 | 86,065 | -0.62(-0.75%) | |
Feb 02, 2022 | 82.38 | 83.25 | 82.06 | 83.10 | 135,847 | +0.86(+1.04%) |