Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.38 | 75.64 | 72.93 | 73.06 | 347,477 | -2.67(-3.53%) |
Apr 28, 2022 | 75.51 | 75.97 | 74.32 | 75.73 | 344,369 | +1.03(+1.38%) |
Apr 27, 2022 | 74.59 | 75.51 | 74.49 | 74.70 | 465,864 | +0.03(+0.04%) |
Apr 26, 2022 | 75.86 | 76.59 | 74.63 | 74.67 | 492,086 | -2.06(-2.69%) |
Apr 25, 2022 | 76.08 | 76.85 | 74.81 | 76.74 | 405,559 | +0.12(+0.15%) |
Apr 22, 2022 | 78.84 | 78.85 | 76.52 | 76.62 | 498,799 | -2.34(-2.97%) |
Apr 21, 2022 | 80.99 | 81.36 | 78.80 | 78.96 | 505,763 | -1.37(-1.70%) |
Apr 20, 2022 | 80.15 | 80.88 | 80.12 | 80.33 | 324,760 | +0.63(+0.79%) |
Apr 19, 2022 | 78.72 | 79.85 | 78.72 | 79.71 | 173,341 | +1.15(+1.46%) |
Apr 18, 2022 | 77.71 | 78.89 | 77.70 | 78.56 | 262,621 | +0.23(+0.30%) |
Apr 14, 2022 | 79.06 | 79.56 | 78.27 | 78.33 | 585,320 | -0.85(-1.07%) |
Apr 13, 2022 | 78.44 | 79.24 | 78.27 | 79.18 | 406,741 | +0.17(+0.22%) |
Apr 12, 2022 | 79.97 | 80.59 | 78.68 | 79.00 | 346,499 | -0.83(-1.04%) |
Apr 11, 2022 | 79.96 | 80.82 | 79.74 | 79.83 | 517,232 | -0.38(-0.47%) |
Apr 08, 2022 | 79.76 | 80.59 | 79.60 | 80.21 | 226,220 | +0.68(+0.86%) |
Apr 07, 2022 | 79.73 | 79.93 | 78.47 | 79.52 | 406,396 | -0.17(-0.22%) |
Apr 06, 2022 | 79.81 | 80.10 | 79.44 | 79.70 | 395,784 | -0.66(-0.82%) |
Apr 05, 2022 | 80.77 | 81.43 | 80.23 | 80.35 | 431,834 | -0.65(-0.80%) |
Apr 04, 2022 | 81.25 | 81.65 | 80.57 | 81.00 | 564,259 | -0.36(-0.44%) |
Apr 01, 2022 | 82.11 | 82.14 | 80.79 | 81.36 | 324,237 | -0.15(-0.19%) |
Mar 31, 2022 | 83.22 | 83.53 | 81.39 | 81.51 | 249,276 | -1.70(-2.04%) |
Mar 30, 2022 | 83.97 | 84.03 | 82.82 | 83.21 | 530,787 | -0.85(-1.01%) |
Mar 29, 2022 | 84.58 | 84.88 | 83.54 | 84.06 | 365,073 | +0.54(+0.65%) |
Mar 28, 2022 | 83.64 | 83.64 | 82.64 | 83.52 | 297,860 | -0.19(-0.23%) |
Mar 25, 2022 | 82.92 | 83.88 | 82.83 | 83.71 | 272,136 | +0.93(+1.12%) |
Mar 24, 2022 | 82.64 | 82.85 | 82.19 | 82.78 | 234,393 | +0.65(+0.79%) |
Mar 23, 2022 | 83.11 | 83.32 | 82.12 | 82.14 | 271,033 | -1.54(-1.84%) |
Mar 22, 2022 | 83.11 | 84.09 | 83.03 | 83.67 | 377,004 | +1.35(+1.64%) |
Mar 21, 2022 | 82.84 | 83.09 | 81.88 | 82.32 | 334,144 | -0.14(-0.17%) |
Mar 18, 2022 | 81.87 | 82.60 | 81.37 | 82.46 | 287,835 | +0.40(+0.49%) |
Mar 17, 2022 | 80.56 | 82.08 | 80.21 | 82.06 | 433,815 | +0.87(+1.08%) |
Mar 16, 2022 | 79.87 | 81.27 | 79.66 | 81.19 | 486,334 | +2.35(+2.98%) |
Mar 15, 2022 | 78.36 | 78.98 | 77.94 | 78.83 | 389,562 | +1.02(+1.31%) |
Mar 14, 2022 | 78.00 | 79.06 | 77.45 | 77.81 | 801,474 | +0.69(+0.90%) |
Mar 11, 2022 | 78.33 | 78.78 | 77.07 | 77.12 | 406,726 | -0.52(-0.67%) |
Mar 10, 2022 | 77.04 | 78.08 | 76.77 | 77.64 | 376,295 | -0.61(-0.79%) |
Mar 09, 2022 | 77.86 | 78.91 | 77.63 | 78.26 | 446,251 | +2.76(+3.65%) |
Mar 08, 2022 | 76.36 | 77.55 | 75.14 | 75.50 | 476,590 | -0.33(-0.43%) |
Mar 07, 2022 | 78.14 | 78.27 | 75.83 | 75.83 | 938,853 | -3.07(-3.89%) |
Mar 04, 2022 | 79.05 | 79.06 | 78.04 | 78.90 | 336,986 | -1.56(-1.93%) |
Mar 03, 2022 | 81.26 | 81.47 | 79.84 | 80.46 | 431,932 | -0.40(-0.50%) |
Mar 02, 2022 | 79.19 | 81.28 | 79.18 | 80.86 | 437,550 | +2.26(+2.87%) |
Mar 01, 2022 | 80.69 | 80.93 | 78.14 | 78.60 | 837,771 | -2.86(-3.51%) |
Feb 28, 2022 | 80.79 | 81.98 | 80.46 | 81.46 | 490,018 | -1.13(-1.37%) |
Feb 25, 2022 | 80.38 | 82.72 | 81.16 | 82.60 | 582,216 | +2.72(+3.40%) |
Feb 24, 2022 | 78.03 | 80.15 | 77.60 | 79.88 | 2,875,623 | -0.87(-1.08%) |
Feb 23, 2022 | 82.73 | 83.04 | 80.52 | 80.75 | 435,202 | -1.34(-1.64%) |
Feb 22, 2022 | 82.24 | 82.97 | 81.46 | 82.10 | 356,098 | -0.45(-0.55%) |
Feb 18, 2022 | 82.55 | 0 | -0.14(-0.17%) | |||
Feb 17, 2022 | 84.00 | 84.27 | 82.46 | 82.69 | 279,969 | -2.21(-2.60%) |
Feb 16, 2022 | 84.29 | 85.18 | 84.29 | 84.90 | 208,710 | +0.12(+0.14%) |
Feb 15, 2022 | 84.66 | 85.06 | 84.29 | 84.79 | 285,848 | +1.26(+1.51%) |
Feb 14, 2022 | 84.52 | 84.68 | 82.82 | 83.53 | 495,725 | -0.96(-1.14%) |
Feb 11, 2022 | 85.61 | 86.49 | 83.99 | 84.49 | 397,674 | -1.45(-1.69%) |
Feb 10, 2022 | 86.37 | 87.45 | 85.54 | 85.94 | 553,242 | -0.78(-0.90%) |
Feb 09, 2022 | 86.50 | 87.23 | 86.43 | 86.72 | 455,541 | +0.57(+0.66%) |
Feb 08, 2022 | 85.50 | 86.28 | 85.43 | 86.15 | 484,763 | +0.99(+1.16%) |
Feb 07, 2022 | 85.06 | 85.67 | 84.64 | 85.16 | 290,256 | +0.20(+0.24%) |
Feb 04, 2022 | 83.82 | 85.62 | 83.77 | 84.96 | 426,570 | +1.38(+1.65%) |
Feb 03, 2022 | 84.38 | 83.43 | 83.58 | 370,720 | -1.07(-1.26%) | |
Feb 02, 2022 | 84.09 | 84.74 | 83.55 | 84.64 | 214,022 | +0.55(+0.65%) |