Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.19 | 82.49 | 79.72 | 80.03 | 303,080 | -2.87(-3.46%) |
Apr 28, 2022 | 81.23 | 83.04 | 80.29 | 82.89 | 315,245 | +3.36(+4.22%) |
Apr 27, 2022 | 79.24 | 80.38 | 78.61 | 79.54 | 234,253 | -0.40(-0.51%) |
Apr 26, 2022 | 81.30 | 81.59 | 79.94 | 79.94 | 259,901 | -1.82(-2.22%) |
Apr 25, 2022 | 80.63 | 81.78 | 79.09 | 81.76 | 294,696 | +1.04(+1.29%) |
Apr 22, 2022 | 83.26 | 83.26 | 80.45 | 80.71 | 303,585 | -2.39(-2.88%) |
Apr 21, 2022 | 85.97 | 85.97 | 82.87 | 83.10 | 212,448 | -2.41(-2.82%) |
Apr 20, 2022 | 86.54 | 87.66 | 85.42 | 85.51 | 354,641 | -0.47(-0.55%) |
Apr 19, 2022 | 85.12 | 86.48 | 85.05 | 85.98 | 275,842 | +1.10(+1.30%) |
Apr 18, 2022 | 84.31 | 85.36 | 83.69 | 84.88 | 238,216 | +0.24(+0.28%) |
Apr 14, 2022 | 85.43 | 86.16 | 84.53 | 84.64 | 308,232 | -0.60(-0.71%) |
Apr 13, 2022 | 83.02 | 85.43 | 82.56 | 85.25 | 211,608 | +2.30(+2.77%) |
Apr 12, 2022 | 83.50 | 84.84 | 82.84 | 82.95 | 503,960 | +0.02(+0.02%) |
Apr 11, 2022 | 81.17 | 83.11 | 81.17 | 82.93 | 282,104 | +1.70(+2.10%) |
Apr 08, 2022 | 81.09 | 82.10 | 80.51 | 81.23 | 284,373 | -0.09(-0.12%) |
Apr 07, 2022 | 81.54 | 81.71 | 80.28 | 81.32 | 235,409 | -0.22(-0.27%) |
Apr 06, 2022 | 83.13 | 84.03 | 81.41 | 81.54 | 333,809 | -2.92(-3.45%) |
Apr 05, 2022 | 85.34 | 86.20 | 83.81 | 84.46 | 401,581 | -1.00(-1.17%) |
Apr 04, 2022 | 84.39 | 85.54 | 83.44 | 85.45 | 264,897 | +1.35(+1.60%) |
Apr 01, 2022 | 84.46 | 84.63 | 82.92 | 84.11 | 248,192 | +0.65(+0.78%) |
Mar 31, 2022 | 85.20 | 85.20 | 83.30 | 83.46 | 374,444 | -1.91(-2.24%) |
Mar 30, 2022 | 85.27 | 86.30 | 84.70 | 85.37 | 434,521 | -0.24(-0.27%) |
Mar 29, 2022 | 84.00 | 85.62 | 83.39 | 85.60 | 312,166 | +2.85(+3.44%) |
Mar 28, 2022 | 83.00 | 83.00 | 81.66 | 82.75 | 234,180 | -0.01(-0.01%) |
Mar 25, 2022 | 83.36 | 84.08 | 82.10 | 82.76 | 173,055 | -0.55(-0.65%) |
Mar 24, 2022 | 84.00 | 84.90 | 82.82 | 83.31 | 166,577 | -0.57(-0.68%) |
Mar 23, 2022 | 85.58 | 85.89 | 82.82 | 83.88 | 230,616 | -2.13(-2.47%) |
Mar 22, 2022 | 85.30 | 86.40 | 84.99 | 86.01 | 201,184 | +1.02(+1.20%) |
Mar 21, 2022 | 87.65 | 87.70 | 83.65 | 84.99 | 451,184 | -2.42(-2.77%) |
Mar 18, 2022 | 85.29 | 87.62 | 85.29 | 87.41 | 977,165 | +1.75(+2.04%) |
Mar 17, 2022 | 85.95 | 86.79 | 85.28 | 85.66 | 416,763 | -0.44(-0.51%) |
Mar 16, 2022 | 84.21 | 86.48 | 84.20 | 86.10 | 369,796 | +2.62(+3.13%) |
Mar 15, 2022 | 81.89 | 83.68 | 81.54 | 83.49 | 459,273 | +2.06(+2.53%) |
Mar 14, 2022 | 81.16 | 82.51 | 80.21 | 81.43 | 295,545 | +0.81(+1.00%) |
Mar 11, 2022 | 80.80 | 82.07 | 80.51 | 80.62 | 250,341 | +0.38(+0.47%) |
Mar 10, 2022 | 79.96 | 80.68 | 79.10 | 80.24 | 217,426 | -1.03(-1.26%) |
Mar 09, 2022 | 80.96 | 82.30 | 80.55 | 81.27 | 281,496 | +1.95(+2.45%) |
Mar 08, 2022 | 80.90 | 82.20 | 79.16 | 79.32 | 271,597 | -1.28(-1.59%) |
Mar 07, 2022 | 82.92 | 83.21 | 80.05 | 80.60 | 447,688 | -2.47(-2.98%) |
Mar 04, 2022 | 84.50 | 85.37 | 81.97 | 83.07 | 359,546 | -2.30(-2.69%) |
Mar 03, 2022 | 86.51 | 87.07 | 84.47 | 85.37 | 323,204 | -0.70(-0.81%) |
Mar 02, 2022 | 86.54 | 87.85 | 85.71 | 86.06 | 226,178 | -0.08(-0.10%) |
Mar 01, 2022 | 87.17 | 87.46 | 84.69 | 86.15 | 271,747 | -1.13(-1.29%) |
Feb 28, 2022 | 87.44 | 88.15 | 86.11 | 87.28 | 277,294 | -1.31(-1.48%) |
Feb 25, 2022 | 86.30 | 88.66 | 86.37 | 88.59 | 277,138 | +2.88(+3.36%) |
Feb 24, 2022 | 82.46 | 86.03 | 82.19 | 85.71 | 424,288 | +0.73(+0.86%) |
Feb 23, 2022 | 86.44 | 86.76 | 84.90 | 84.97 | 280,060 | -0.68(-0.79%) |
Feb 22, 2022 | 85.70 | 86.60 | 84.95 | 85.65 | 287,066 | -1.00(-1.15%) |
Feb 18, 2022 | 86.65 | 0 | -1.01(-1.15%) | |||
Feb 17, 2022 | 89.12 | 89.57 | 87.02 | 87.65 | 359,756 | -1.88(-2.10%) |
Feb 16, 2022 | 89.53 | 90.02 | 88.76 | 89.54 | 397,272 | -0.01(-0.01%) |
Feb 15, 2022 | 87.42 | 89.70 | 87.42 | 89.55 | 650,753 | +3.26(+3.78%) |
Feb 14, 2022 | 87.73 | 88.30 | 85.53 | 86.29 | 541,380 | -1.31(-1.50%) |
Feb 11, 2022 | 86.70 | 88.91 | 85.76 | 87.60 | 775,898 | +1.33(+1.54%) |
Feb 10, 2022 | 84.93 | 88.43 | 84.60 | 86.27 | 837,110 | +0.52(+0.61%) |
Feb 09, 2022 | 84.17 | 85.90 | 83.28 | 85.74 | 716,286 | +2.62(+3.15%) |
Feb 08, 2022 | 82.14 | 83.67 | 81.58 | 83.12 | 733,772 | +0.71(+0.86%) |
Feb 07, 2022 | 83.81 | 83.81 | 81.06 | 82.41 | 743,193 | -0.75(-0.90%) |
Feb 04, 2022 | 82.79 | 85.30 | 80.18 | 83.16 | 1,377,031 | +0.12(+0.15%) |
Feb 03, 2022 | 84.33 | 82.50 | 83.04 | 629,222 | -2.37(-2.77%) | |
Feb 02, 2022 | 84.35 | 85.49 | 83.61 | 85.41 | 368,804 | +1.15(+1.37%) |