Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.47 | 80.94 | 78.53 | 78.88 | 1,279,595 | -1.77(-2.19%) |
Apr 28, 2022 | 82.75 | 82.75 | 80.60 | 80.64 | 1,098,290 | -1.30(-1.59%) |
Apr 27, 2022 | 82.59 | 83.69 | 81.63 | 81.95 | 1,006,865 | -0.88(-1.06%) |
Apr 26, 2022 | 84.35 | 84.86 | 82.78 | 82.83 | 686,450 | -1.59(-1.89%) |
Apr 25, 2022 | 84.33 | 84.56 | 82.88 | 84.42 | 845,010 | -0.63(-0.74%) |
Apr 22, 2022 | 86.41 | 86.41 | 84.89 | 85.05 | 679,148 | -1.82(-2.09%) |
Apr 21, 2022 | 86.96 | 88.37 | 86.73 | 86.87 | 1,063,421 | +0.05(+0.06%) |
Apr 20, 2022 | 85.03 | 86.83 | 84.90 | 86.82 | 1,027,530 | +2.39(+2.83%) |
Apr 19, 2022 | 84.08 | 84.93 | 83.81 | 84.43 | 1,098,949 | +0.36(+0.43%) |
Apr 18, 2022 | 84.74 | 84.98 | 83.85 | 84.07 | 646,397 | -0.74(-0.88%) |
Apr 14, 2022 | 85.58 | 86.00 | 84.62 | 84.82 | 908,823 | -0.28(-0.33%) |
Apr 13, 2022 | 86.29 | 86.65 | 84.59 | 85.10 | 1,200,820 | +0.48(+0.57%) |
Apr 12, 2022 | 85.46 | 85.78 | 84.50 | 84.61 | 723,398 | -0.80(-0.94%) |
Apr 11, 2022 | 85.95 | 86.85 | 85.13 | 85.42 | 592,054 | -0.43(-0.51%) |
Apr 08, 2022 | 86.34 | 87.41 | 85.65 | 85.85 | 607,219 | -0.49(-0.57%) |
Apr 07, 2022 | 85.32 | 86.96 | 85.23 | 86.34 | 639,645 | +0.82(+0.96%) |
Apr 06, 2022 | 84.65 | 85.92 | 84.55 | 85.52 | 635,996 | +0.70(+0.82%) |
Apr 05, 2022 | 85.36 | 86.93 | 84.76 | 84.83 | 1,009,518 | -0.45(-0.53%) |
Apr 04, 2022 | 86.41 | 86.82 | 85.04 | 85.28 | 1,204,656 | -1.01(-1.18%) |
Apr 01, 2022 | 84.83 | 86.82 | 84.67 | 86.30 | 982,935 | +1.42(+1.67%) |
Mar 31, 2022 | 86.01 | 86.73 | 84.84 | 84.88 | 1,038,277 | -1.52(-1.76%) |
Mar 30, 2022 | 83.89 | 86.44 | 83.60 | 86.39 | 948,233 | +2.63(+3.14%) |
Mar 29, 2022 | 86.44 | 86.56 | 83.50 | 83.76 | 2,078,292 | -1.92(-2.24%) |
Mar 28, 2022 | 84.90 | 87.03 | 84.82 | 85.69 | 1,096,054 | +0.72(+0.84%) |
Mar 25, 2022 | 84.74 | 85.88 | 84.45 | 84.97 | 769,900 | +0.77(+0.92%) |
Mar 24, 2022 | 82.84 | 84.71 | 82.73 | 84.20 | 626,249 | +1.19(+1.43%) |
Mar 23, 2022 | 82.88 | 83.61 | 82.33 | 83.01 | 699,573 | +0.27(+0.33%) |
Mar 22, 2022 | 82.97 | 83.14 | 82.04 | 82.74 | 874,179 | +0.17(+0.21%) |
Mar 21, 2022 | 83.64 | 85.32 | 82.45 | 82.57 | 1,092,013 | -1.19(-1.42%) |
Mar 18, 2022 | 83.25 | 84.23 | 82.60 | 83.75 | 2,450,652 | +1.33(+1.62%) |
Mar 17, 2022 | 81.18 | 82.86 | 80.93 | 82.42 | 732,064 | +1.41(+1.74%) |
Mar 16, 2022 | 81.92 | 82.67 | 79.31 | 81.01 | 901,754 | -1.07(-1.31%) |
Mar 15, 2022 | 80.69 | 82.27 | 80.31 | 82.08 | 712,760 | +1.41(+1.75%) |
Mar 14, 2022 | 80.74 | 81.04 | 79.85 | 80.67 | 660,992 | +0.16(+0.20%) |
Mar 11, 2022 | 81.87 | 82.36 | 80.30 | 80.51 | 947,282 | -0.48(-0.60%) |
Mar 10, 2022 | 80.80 | 81.54 | 79.95 | 80.99 | 911,422 | +0.31(+0.38%) |
Mar 09, 2022 | 79.45 | 81.04 | 78.94 | 80.68 | 1,080,461 | +0.13(+0.16%) |
Mar 08, 2022 | 82.85 | 84.42 | 80.35 | 80.56 | 1,531,433 | -3.45(-4.11%) |
Mar 07, 2022 | 83.48 | 86.56 | 82.54 | 84.01 | 2,534,275 | +0.59(+0.71%) |
Mar 04, 2022 | 79.91 | 84.00 | 79.91 | 83.42 | 1,915,414 | +3.57(+4.47%) |
Mar 03, 2022 | 79.25 | 79.96 | 78.46 | 79.85 | 1,253,621 | +1.00(+1.26%) |
Mar 02, 2022 | 79.57 | 80.60 | 78.42 | 78.86 | 1,524,298 | -0.84(-1.05%) |
Mar 01, 2022 | 78.24 | 80.50 | 78.10 | 79.70 | 2,058,049 | +1.73(+2.22%) |
Feb 28, 2022 | 74.14 | 78.15 | 74.06 | 77.97 | 1,774,333 | +4.15(+5.63%) |
Feb 25, 2022 | 73.06 | 74.56 | 73.36 | 73.81 | 1,498,895 | +1.21(+1.66%) |
Feb 24, 2022 | 67.33 | 72.92 | 67.33 | 72.60 | 1,467,617 | +4.50(+6.61%) |
Feb 23, 2022 | 68.95 | 70.16 | 68.10 | 68.10 | 1,120,301 | -0.87(-1.26%) |
Feb 22, 2022 | 70.43 | 70.57 | 68.70 | 68.97 | 1,397,918 | -1.59(-2.26%) |
Feb 18, 2022 | 70.57 | 0 | -0.81(-1.14%) | |||
Feb 17, 2022 | 71.27 | 71.88 | 70.19 | 71.38 | 1,164,337 | -0.10(-0.14%) |
Feb 16, 2022 | 71.03 | 71.71 | 70.19 | 71.47 | 2,477,689 | +0.25(+0.35%) |
Feb 15, 2022 | 71.97 | 72.21 | 71.05 | 71.22 | 1,149,011 | -0.60(-0.83%) |
Feb 14, 2022 | 72.45 | 72.45 | 71.09 | 71.82 | 856,135 | -0.32(-0.44%) |
Feb 11, 2022 | 72.27 | 72.59 | 71.13 | 72.14 | 1,510,636 | -0.17(-0.24%) |
Feb 10, 2022 | 72.00 | 73.00 | 71.87 | 72.31 | 1,225,243 | -0.27(-0.37%) |
Feb 09, 2022 | 72.44 | 72.97 | 71.99 | 72.58 | 1,060,583 | +0.58(+0.80%) |
Feb 08, 2022 | 72.42 | 72.85 | 71.88 | 72.01 | 1,720,582 | -0.56(-0.77%) |
Feb 07, 2022 | 73.50 | 73.68 | 72.24 | 72.57 | 1,586,155 | -1.08(-1.46%) |
Feb 04, 2022 | 73.45 | 74.48 | 72.82 | 73.64 | 785,050 | +0.08(+0.10%) |
Feb 03, 2022 | 74.38 | 73.56 | 73.56 | 1,069,107 | -1.75(-2.32%) | |
Feb 02, 2022 | 73.45 | 75.55 | 73.26 | 75.31 | 1,594,217 | +1.66(+2.26%) |