Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.84 | 80.95 | 78.83 | 78.93 | 105,468 | -2.30(-2.83%) |
Apr 28, 2022 | 80.41 | 81.42 | 79.92 | 81.23 | 168,253 | +1.15(+1.44%) |
Apr 27, 2022 | 80.05 | 80.82 | 79.64 | 80.07 | 142,658 | +0.03(+0.03%) |
Apr 26, 2022 | 80.83 | 81.43 | 80.05 | 80.05 | 51,449 | -0.90(-1.12%) |
Apr 25, 2022 | 80.87 | 81.14 | 79.13 | 80.95 | 96,391 | -0.47(-0.57%) |
Apr 22, 2022 | 82.98 | 82.98 | 81.36 | 81.42 | 132,727 | -1.88(-2.25%) |
Apr 21, 2022 | 84.16 | 84.57 | 83.21 | 83.29 | 89,488 | -0.63(-0.75%) |
Apr 20, 2022 | 83.43 | 84.20 | 83.43 | 83.92 | 108,265 | +0.70(+0.84%) |
Apr 19, 2022 | 82.87 | 83.37 | 82.87 | 83.22 | 88,473 | +0.35(+0.42%) |
Apr 18, 2022 | 83.05 | 83.46 | 82.61 | 82.87 | 98,062 | -0.14(-0.17%) |
Apr 14, 2022 | 82.86 | 83.50 | 82.86 | 83.01 | 46,654 | +0.23(+0.28%) |
Apr 13, 2022 | 82.66 | 82.92 | 82.22 | 82.78 | 65,329 | +0.30(+0.37%) |
Apr 12, 2022 | 82.78 | 83.19 | 82.31 | 82.47 | 90,722 | +0.09(+0.11%) |
Apr 11, 2022 | 83.27 | 83.44 | 82.33 | 82.38 | 76,792 | -0.88(-1.06%) |
Apr 08, 2022 | 82.84 | 83.50 | 82.68 | 83.27 | 56,681 | +0.66(+0.80%) |
Apr 07, 2022 | 82.02 | 82.78 | 81.65 | 82.60 | 104,266 | +0.59(+0.72%) |
Apr 06, 2022 | 81.18 | 82.11 | 81.18 | 82.01 | 84,056 | +0.87(+1.08%) |
Apr 05, 2022 | 81.39 | 82.26 | 81.02 | 81.14 | 37,528 | -0.32(-0.40%) |
Apr 04, 2022 | 81.65 | 81.65 | 80.86 | 81.46 | 60,153 | -0.19(-0.24%) |
Apr 01, 2022 | 81.23 | 81.69 | 80.89 | 81.65 | 51,325 | +0.59(+0.73%) |
Mar 31, 2022 | 81.62 | 82.01 | 80.97 | 81.07 | 75,769 | -0.66(-0.81%) |
Mar 30, 2022 | 81.86 | 81.96 | 81.41 | 81.73 | 27,887 | +0.08(+0.10%) |
Mar 29, 2022 | 81.51 | 81.71 | 80.97 | 81.65 | 106,150 | +0.40(+0.50%) |
Mar 28, 2022 | 81.25 | 81.27 | 80.70 | 81.24 | 150,771 | -0.46(-0.56%) |
Mar 25, 2022 | 80.80 | 81.74 | 80.80 | 81.70 | 59,800 | +1.01(+1.25%) |
Mar 24, 2022 | 80.42 | 80.80 | 80.29 | 80.69 | 114,481 | +0.60(+0.75%) |
Mar 23, 2022 | 80.60 | 80.71 | 80.09 | 80.09 | 59,928 | -0.32(-0.40%) |
Mar 22, 2022 | 80.62 | 80.75 | 80.00 | 80.41 | 73,143 | +0.13(+0.16%) |
Mar 21, 2022 | 79.88 | 80.57 | 79.88 | 80.28 | 106,451 | +0.70(+0.88%) |
Mar 18, 2022 | 79.48 | 79.64 | 79.00 | 79.59 | 32,802 | +0.02(+0.02%) |
Mar 17, 2022 | 78.70 | 79.60 | 78.64 | 79.57 | 108,181 | +0.96(+1.22%) |
Mar 16, 2022 | 78.66 | 78.67 | 77.65 | 78.61 | 109,022 | +0.41(+0.53%) |
Mar 15, 2022 | 78.16 | 78.37 | 77.51 | 78.20 | 48,725 | +0.08(+0.11%) |
Mar 14, 2022 | 78.45 | 78.79 | 77.79 | 78.12 | 49,949 | -0.21(-0.27%) |
Mar 11, 2022 | 78.68 | 79.24 | 78.33 | 78.33 | 45,463 | -0.36(-0.46%) |
Mar 10, 2022 | 78.14 | 78.78 | 78.05 | 78.69 | 53,960 | +0.25(+0.32%) |
Mar 09, 2022 | 78.74 | 79.26 | 78.35 | 78.44 | 67,754 | +0.21(+0.27%) |
Mar 08, 2022 | 79.39 | 79.48 | 78.23 | 78.23 | 74,107 | -0.58(-0.73%) |
Mar 07, 2022 | 79.54 | 79.62 | 78.40 | 78.80 | 213,907 | -0.87(-1.10%) |
Mar 04, 2022 | 78.90 | 79.69 | 78.50 | 79.68 | 77,911 | +0.31(+0.39%) |
Mar 03, 2022 | 79.03 | 79.68 | 78.86 | 79.37 | 58,134 | +0.40(+0.51%) |
Mar 02, 2022 | 77.98 | 79.30 | 77.98 | 78.96 | 70,452 | +1.60(+2.07%) |
Mar 01, 2022 | 77.93 | 78.37 | 76.88 | 77.36 | 48,710 | -0.66(-0.85%) |
Feb 28, 2022 | 77.38 | 78.10 | 77.11 | 78.02 | 54,581 | -0.29(-0.38%) |
Feb 25, 2022 | 76.42 | 78.43 | 77.50 | 78.32 | 112,900 | +2.49(+3.28%) |
Feb 24, 2022 | 76.33 | 76.33 | 74.60 | 75.83 | 72,067 | -1.07(-1.39%) |
Feb 23, 2022 | 77.78 | 77.78 | 76.85 | 76.89 | 41,683 | -0.43(-0.56%) |
Feb 22, 2022 | 78.06 | 78.06 | 76.88 | 77.33 | 44,389 | -0.64(-0.82%) |
Feb 18, 2022 | 77.96 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 78.23 | 78.30 | 77.77 | 78.05 | 51,881 | -0.41(-0.52%) |
Feb 16, 2022 | 78.12 | 78.79 | 78.12 | 78.45 | 45,453 | +0.36(+0.46%) |
Feb 15, 2022 | 77.94 | 78.25 | 77.74 | 78.09 | 61,342 | +0.28(+0.35%) |
Feb 14, 2022 | 78.47 | 78.47 | 77.00 | 77.82 | 76,320 | -0.65(-0.83%) |
Feb 11, 2022 | 78.30 | 78.98 | 78.09 | 78.47 | 56,306 | +0.29(+0.38%) |
Feb 10, 2022 | 78.86 | 79.36 | 77.94 | 78.18 | 61,166 | -0.93(-1.17%) |
Feb 09, 2022 | 79.28 | 79.29 | 79.01 | 79.10 | 78,569 | +0.26(+0.33%) |
Feb 08, 2022 | 78.84 | 78.91 | 78.49 | 78.85 | 75,344 | +0.02(+0.02%) |
Feb 07, 2022 | 78.56 | 79.19 | 78.19 | 78.83 | 87,023 | +0.34(+0.43%) |
Feb 04, 2022 | 78.45 | 78.96 | 77.96 | 78.49 | 53,476 | +0.00(+0.00%) |
Feb 03, 2022 | 79.05 | 78.47 | 78.49 | 149,115 | -0.58(-0.73%) | |
Feb 02, 2022 | 78.43 | 79.18 | 78.25 | 79.07 | 68,336 | +0.48(+0.61%) |