Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.33 | 77.33 | 75.63 | 75.72 | 853,072 | -2.22(-2.85%) |
Apr 28, 2022 | 77.01 | 78.07 | 76.14 | 77.94 | 5,898 | +1.33(+1.73%) |
Apr 27, 2022 | 76.81 | 77.36 | 76.61 | 76.62 | 5,260 | -0.16(-0.20%) |
Apr 26, 2022 | 77.46 | 77.46 | 76.77 | 76.77 | 878 | -2.23(-2.82%) |
Apr 25, 2022 | 77.70 | 79.00 | 77.70 | 79.00 | 2,005 | +0.42(+0.54%) |
Apr 22, 2022 | 80.16 | 80.25 | 78.58 | 78.58 | 753 | -2.10(-2.60%) |
Apr 21, 2022 | 83.35 | 83.35 | 80.53 | 80.68 | 1,166 | -1.79(-2.17%) |
Apr 20, 2022 | 82.33 | 82.95 | 82.33 | 82.47 | 12,625 | +0.33(+0.41%) |
Apr 19, 2022 | 81.25 | 82.21 | 81.25 | 82.14 | 34,133 | +1.95(+2.43%) |
Apr 18, 2022 | 80.59 | 80.61 | 79.87 | 80.19 | 5,994 | -0.60(-0.75%) |
Apr 14, 2022 | 81.42 | 81.42 | 80.79 | 80.79 | 51,044 | -0.64(-0.79%) |
Apr 13, 2022 | 80.25 | 81.51 | 80.25 | 81.43 | 13,079 | +1.44(+1.80%) |
Apr 12, 2022 | 80.77 | 80.88 | 79.96 | 79.99 | 2,093 | -0.02(-0.02%) |
Apr 11, 2022 | 79.99 | 80.45 | 79.99 | 80.01 | 1,549 | -0.39(-0.48%) |
Apr 08, 2022 | 80.11 | 80.86 | 80.11 | 80.40 | 761 | -0.27(-0.33%) |
Apr 07, 2022 | 80.54 | 80.67 | 79.73 | 80.67 | 3,721 | -0.25(-0.31%) |
Apr 06, 2022 | 81.36 | 81.36 | 80.49 | 80.92 | 2,821 | -1.10(-1.34%) |
Apr 05, 2022 | 83.75 | 83.93 | 82.01 | 82.01 | 13,704 | -1.62(-1.94%) |
Apr 04, 2022 | 83.66 | 83.70 | 83.35 | 83.64 | 18,775 | +0.14(+0.17%) |
Apr 01, 2022 | 83.66 | 83.82 | 82.89 | 83.50 | 72,510 | +0.45(+0.54%) |
Mar 31, 2022 | 83.90 | 83.90 | 82.90 | 83.05 | 376,907 | -0.77(-0.92%) |
Mar 30, 2022 | 84.50 | 84.50 | 83.58 | 83.82 | 4,112 | -1.30(-1.53%) |
Mar 29, 2022 | 84.46 | 85.37 | 84.46 | 85.13 | 2,124 | +2.00(+2.40%) |
Mar 28, 2022 | 83.13 | 83.13 | 83.13 | 83.13 | 491 | +0.21(+0.25%) |
Mar 25, 2022 | 82.80 | 82.92 | 82.80 | 82.92 | 661 | +0.26(+0.31%) |
Mar 24, 2022 | 82.26 | 82.67 | 82.04 | 82.67 | 5,860 | +0.82(+1.00%) |
Mar 23, 2022 | 82.41 | 82.57 | 81.85 | 81.85 | 3,565 | -1.29(-1.55%) |
Mar 22, 2022 | 83.18 | 83.29 | 83.14 | 83.14 | 7,304 | +0.86(+1.05%) |
Mar 21, 2022 | 82.64 | 82.64 | 81.86 | 82.28 | 647 | -0.57(-0.68%) |
Mar 18, 2022 | 81.41 | 82.84 | 81.41 | 82.84 | 6,004 | +1.07(+1.30%) |
Mar 17, 2022 | 80.82 | 81.78 | 80.82 | 81.78 | 352 | +1.14(+1.41%) |
Mar 16, 2022 | 79.01 | 80.64 | 78.72 | 80.64 | 11,111 | +2.55(+3.27%) |
Mar 15, 2022 | 77.56 | 78.09 | 77.56 | 78.09 | 2,123 | +1.26(+1.64%) |
Mar 14, 2022 | 78.15 | 78.47 | 76.54 | 76.83 | 94,557 | -1.28(-1.63%) |
Mar 11, 2022 | 79.65 | 79.83 | 78.10 | 78.10 | 2,545 | -1.11(-1.40%) |
Mar 10, 2022 | 78.39 | 79.21 | 78.39 | 79.21 | 2,353 | -0.06(-0.08%) |
Mar 09, 2022 | 78.85 | 79.41 | 78.82 | 79.27 | 4,233 | +2.20(+2.85%) |
Mar 08, 2022 | 76.91 | 78.59 | 76.88 | 77.08 | 16,807 | +0.32(+0.42%) |
Mar 07, 2022 | 78.89 | 78.89 | 76.75 | 76.75 | 1,680 | -2.90(-3.65%) |
Mar 04, 2022 | 80.35 | 80.35 | 79.33 | 79.66 | 4,344 | -1.36(-1.68%) |
Mar 03, 2022 | 81.11 | 81.49 | 80.87 | 81.02 | 2,073 | -1.05(-1.28%) |
Mar 02, 2022 | 81.06 | 82.36 | 81.05 | 82.06 | 3,426 | +1.91(+2.39%) |
Mar 01, 2022 | 80.68 | 80.68 | 80.15 | 80.15 | 1,379 | -1.60(-1.96%) |
Feb 28, 2022 | 81.33 | 81.75 | 81.00 | 81.75 | 1,404,832 | +0.30(+0.37%) |
Feb 25, 2022 | 79.88 | 81.45 | 79.88 | 81.45 | 2,814 | +2.01(+2.53%) |
Feb 24, 2022 | 75.58 | 79.44 | 75.58 | 79.44 | 4,525 | +1.71(+2.20%) |
Feb 23, 2022 | 78.37 | 78.37 | 77.73 | 77.73 | 2,548 | -1.56(-1.97%) |
Feb 22, 2022 | 79.99 | 80.48 | 79.22 | 79.29 | 7,583 | -1.22(-1.51%) |
Feb 18, 2022 | 80.51 | 0 | -0.67(-0.83%) | |||
Feb 17, 2022 | 82.08 | 82.08 | 81.11 | 81.18 | 12,476 | -2.17(-2.60%) |
Feb 16, 2022 | 83.04 | 83.53 | 82.68 | 83.35 | 43,233 | +0.06(+0.07%) |
Feb 15, 2022 | 82.78 | 83.29 | 82.78 | 83.29 | 3,391 | +1.96(+2.41%) |
Feb 14, 2022 | 81.95 | 81.95 | 80.82 | 81.33 | 913 | -0.60(-0.73%) |
Feb 11, 2022 | 83.19 | 83.72 | 81.90 | 81.93 | 1,274 | -1.11(-1.33%) |
Feb 10, 2022 | 84.05 | 84.05 | 83.03 | 83.03 | 756 | -0.99(-1.18%) |
Feb 09, 2022 | 83.90 | 84.04 | 83.89 | 84.02 | 1,576 | +1.65(+2.01%) |
Feb 08, 2022 | 81.95 | 82.38 | 81.95 | 82.37 | 5,799 | +1.48(+1.83%) |
Feb 07, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 256 | +0.15(+0.19%) |
Feb 04, 2022 | 80.20 | 80.74 | 79.64 | 80.73 | 1,232 | +0.35(+0.44%) |
Feb 03, 2022 | 80.97 | 80.38 | 80.38 | 3,059 | -1.53(-1.86%) | |
Feb 02, 2022 | 82.44 | 82.44 | 81.78 | 81.91 | 958 | -0.41(-0.49%) |