Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.39 | 75.65 | 72.94 | 73.07 | 347,430 | -2.67(-3.53%) |
Apr 28, 2022 | 75.52 | 75.98 | 74.33 | 75.74 | 344,323 | +1.03(+1.38%) |
Apr 27, 2022 | 74.60 | 75.52 | 74.50 | 74.71 | 465,801 | +0.03(+0.04%) |
Apr 26, 2022 | 75.87 | 76.60 | 74.64 | 74.68 | 492,020 | -2.06(-2.69%) |
Apr 25, 2022 | 76.09 | 76.86 | 74.82 | 76.75 | 405,504 | +0.12(+0.15%) |
Apr 22, 2022 | 78.85 | 78.86 | 76.54 | 76.63 | 498,732 | -2.34(-2.97%) |
Apr 21, 2022 | 81.00 | 81.37 | 78.81 | 78.98 | 505,695 | -1.37(-1.70%) |
Apr 20, 2022 | 80.16 | 80.89 | 80.13 | 80.34 | 324,716 | +0.63(+0.79%) |
Apr 19, 2022 | 78.73 | 79.86 | 78.73 | 79.72 | 173,318 | +1.15(+1.46%) |
Apr 18, 2022 | 77.72 | 78.90 | 77.71 | 78.57 | 262,585 | +0.23(+0.30%) |
Apr 14, 2022 | 79.07 | 79.57 | 78.28 | 78.34 | 585,241 | -0.85(-1.07%) |
Apr 13, 2022 | 78.45 | 79.25 | 78.28 | 79.19 | 406,686 | +0.17(+0.22%) |
Apr 12, 2022 | 79.98 | 80.61 | 78.69 | 79.01 | 346,452 | -0.83(-1.04%) |
Apr 11, 2022 | 79.97 | 80.83 | 79.75 | 79.84 | 517,162 | -0.38(-0.47%) |
Apr 08, 2022 | 79.77 | 80.61 | 79.61 | 80.22 | 226,190 | +0.68(+0.86%) |
Apr 07, 2022 | 79.74 | 79.94 | 78.48 | 79.53 | 406,341 | -0.17(-0.22%) |
Apr 06, 2022 | 79.82 | 80.11 | 79.45 | 79.71 | 395,731 | -0.66(-0.82%) |
Apr 05, 2022 | 80.78 | 81.44 | 80.24 | 80.36 | 431,776 | -0.65(-0.80%) |
Apr 04, 2022 | 81.26 | 81.66 | 80.59 | 81.01 | 564,183 | -0.36(-0.44%) |
Apr 01, 2022 | 82.12 | 82.15 | 80.80 | 81.37 | 324,193 | -0.15(-0.19%) |
Mar 31, 2022 | 83.23 | 83.54 | 81.41 | 81.52 | 249,242 | -1.70(-2.04%) |
Mar 30, 2022 | 83.98 | 84.04 | 82.83 | 83.22 | 530,715 | -0.85(-1.01%) |
Mar 29, 2022 | 84.59 | 84.89 | 83.55 | 84.07 | 365,024 | +0.54(+0.65%) |
Mar 28, 2022 | 83.65 | 83.65 | 82.65 | 83.53 | 297,819 | -0.19(-0.23%) |
Mar 25, 2022 | 82.93 | 83.89 | 82.84 | 83.72 | 272,099 | +0.93(+1.12%) |
Mar 24, 2022 | 82.65 | 82.86 | 82.21 | 82.79 | 234,362 | +0.65(+0.79%) |
Mar 23, 2022 | 83.12 | 83.33 | 82.13 | 82.15 | 270,997 | -1.54(-1.84%) |
Mar 22, 2022 | 83.12 | 84.10 | 83.04 | 83.68 | 376,954 | +1.35(+1.64%) |
Mar 21, 2022 | 82.85 | 83.10 | 81.89 | 82.33 | 334,099 | -0.14(-0.17%) |
Mar 18, 2022 | 81.88 | 82.61 | 81.38 | 82.47 | 287,796 | +0.40(+0.49%) |
Mar 17, 2022 | 80.57 | 82.09 | 80.22 | 82.07 | 433,756 | +0.87(+1.08%) |
Mar 16, 2022 | 79.88 | 81.28 | 79.67 | 81.20 | 486,268 | +2.35(+2.98%) |
Mar 15, 2022 | 78.37 | 78.99 | 77.95 | 78.84 | 389,509 | +1.02(+1.31%) |
Mar 14, 2022 | 78.01 | 79.07 | 77.46 | 77.82 | 801,366 | +0.69(+0.90%) |
Mar 11, 2022 | 78.34 | 78.80 | 77.08 | 77.13 | 406,671 | -0.52(-0.67%) |
Mar 10, 2022 | 77.05 | 78.09 | 76.78 | 77.65 | 376,245 | -0.61(-0.79%) |
Mar 09, 2022 | 77.87 | 78.92 | 77.64 | 78.27 | 446,191 | +2.76(+3.65%) |
Mar 08, 2022 | 76.37 | 77.56 | 75.15 | 75.51 | 476,526 | -0.33(-0.43%) |
Mar 07, 2022 | 78.15 | 78.28 | 75.84 | 75.84 | 938,726 | -3.07(-3.89%) |
Mar 04, 2022 | 79.06 | 79.07 | 78.05 | 78.91 | 336,941 | -1.56(-1.93%) |
Mar 03, 2022 | 81.27 | 81.48 | 79.85 | 80.47 | 431,874 | -0.40(-0.50%) |
Mar 02, 2022 | 79.20 | 81.29 | 79.19 | 80.87 | 437,491 | +2.26(+2.87%) |
Mar 01, 2022 | 80.70 | 80.94 | 78.15 | 78.61 | 837,658 | -2.86(-3.51%) |
Feb 28, 2022 | 80.80 | 81.99 | 80.47 | 81.47 | 489,952 | -1.13(-1.37%) |
Feb 25, 2022 | 80.39 | 82.73 | 81.17 | 82.61 | 582,138 | +2.72(+3.40%) |
Feb 24, 2022 | 78.04 | 80.16 | 77.61 | 79.89 | 2,875,235 | -0.87(-1.08%) |
Feb 23, 2022 | 82.74 | 83.05 | 80.53 | 80.76 | 435,143 | -1.34(-1.64%) |
Feb 22, 2022 | 82.25 | 82.98 | 81.47 | 82.11 | 356,050 | -0.45(-0.55%) |
Feb 18, 2022 | 82.56 | 0 | -0.14(-0.17%) | |||
Feb 17, 2022 | 84.01 | 84.28 | 82.47 | 82.70 | 279,931 | -2.21(-2.60%) |
Feb 16, 2022 | 84.30 | 85.19 | 84.30 | 84.91 | 208,682 | +0.12(+0.14%) |
Feb 15, 2022 | 84.67 | 85.07 | 84.30 | 84.80 | 285,809 | +1.26(+1.51%) |
Feb 14, 2022 | 84.53 | 84.69 | 82.83 | 83.54 | 495,658 | -0.96(-1.14%) |
Feb 11, 2022 | 85.62 | 86.50 | 84.00 | 84.50 | 397,620 | -1.45(-1.69%) |
Feb 10, 2022 | 86.38 | 87.46 | 85.55 | 85.95 | 553,168 | -0.78(-0.90%) |
Feb 09, 2022 | 86.51 | 87.24 | 86.44 | 86.73 | 455,480 | +0.57(+0.66%) |
Feb 08, 2022 | 85.51 | 86.30 | 85.44 | 86.16 | 484,697 | +0.99(+1.16%) |
Feb 07, 2022 | 85.07 | 85.68 | 84.65 | 85.17 | 290,217 | +0.20(+0.24%) |
Feb 04, 2022 | 83.83 | 85.63 | 83.78 | 84.97 | 426,513 | +1.38(+1.65%) |
Feb 03, 2022 | 84.39 | 83.44 | 83.59 | 370,670 | -1.07(-1.26%) | |
Feb 02, 2022 | 84.10 | 84.75 | 83.56 | 84.65 | 213,993 | +0.55(+0.65%) |