Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.33 | 77.33 | 74.04 | 74.05 | 23,825 | -3.04(-3.94%) |
Apr 28, 2022 | 76.01 | 77.38 | 75.38 | 77.08 | 35,959 | +2.02(+2.69%) |
Apr 27, 2022 | 75.09 | 76.06 | 74.94 | 75.07 | 28,984 | -0.02(-0.03%) |
Apr 26, 2022 | 76.74 | 76.74 | 75.09 | 75.09 | 105,213 | -2.18(-2.82%) |
Apr 25, 2022 | 76.28 | 77.27 | 75.60 | 77.27 | 21,080 | +0.58(+0.76%) |
Apr 22, 2022 | 78.63 | 78.63 | 76.68 | 76.68 | 50,766 | -2.18(-2.76%) |
Apr 21, 2022 | 80.80 | 81.13 | 78.69 | 78.86 | 10,528 | -1.24(-1.55%) |
Apr 20, 2022 | 80.65 | 80.65 | 79.90 | 80.10 | 89,844 | -0.28(-0.35%) |
Apr 19, 2022 | 78.98 | 80.46 | 78.98 | 80.38 | 222,362 | +1.38(+1.74%) |
Apr 18, 2022 | 78.83 | 79.28 | 78.67 | 79.00 | 177,865 | -0.06(-0.07%) |
Apr 14, 2022 | 80.20 | 80.20 | 79.06 | 79.06 | 8,611 | -1.09(-1.37%) |
Apr 13, 2022 | 79.16 | 80.25 | 79.16 | 80.15 | 12,099 | +0.99(+1.25%) |
Apr 12, 2022 | 80.15 | 80.54 | 78.97 | 79.17 | 6,000 | -0.39(-0.49%) |
Apr 11, 2022 | 80.33 | 80.44 | 79.46 | 79.56 | 100,095 | -1.46(-1.81%) |
Apr 08, 2022 | 81.00 | 81.40 | 80.83 | 81.02 | 11,488 | -0.25(-0.31%) |
Apr 07, 2022 | 80.77 | 81.73 | 80.47 | 81.27 | 14,888 | +0.36(+0.44%) |
Apr 06, 2022 | 81.14 | 81.32 | 80.51 | 80.91 | 62,243 | -1.01(-1.23%) |
Apr 05, 2022 | 82.84 | 83.09 | 81.92 | 81.92 | 12,046 | -1.22(-1.47%) |
Apr 04, 2022 | 82.34 | 83.14 | 82.22 | 83.14 | 100,697 | +0.93(+1.13%) |
Apr 01, 2022 | 82.27 | 82.32 | 81.52 | 82.21 | 158,027 | +0.12(+0.15%) |
Mar 31, 2022 | 83.19 | 83.19 | 82.02 | 82.09 | 19,100 | -1.17(-1.41%) |
Mar 30, 2022 | 83.55 | 83.66 | 83.09 | 83.26 | 6,847 | -0.52(-0.62%) |
Mar 29, 2022 | 83.57 | 83.85 | 83.11 | 83.78 | 10,190 | +0.99(+1.19%) |
Mar 28, 2022 | 82.01 | 82.79 | 81.67 | 82.79 | 138,668 | +0.72(+0.87%) |
Mar 25, 2022 | 81.37 | 82.08 | 81.34 | 82.08 | 9,455 | +0.30(+0.37%) |
Mar 24, 2022 | 80.95 | 81.78 | 80.77 | 81.78 | 19,274 | +1.21(+1.50%) |
Mar 23, 2022 | 81.04 | 81.43 | 80.55 | 80.57 | 23,700 | -0.98(-1.20%) |
Mar 22, 2022 | 80.77 | 81.55 | 80.77 | 81.55 | 17,308 | +1.05(+1.31%) |
Mar 21, 2022 | 80.49 | 80.71 | 79.86 | 80.49 | 22,034 | -0.07(-0.08%) |
Mar 18, 2022 | 79.25 | 80.60 | 79.17 | 80.56 | 11,393 | +1.06(+1.34%) |
Mar 17, 2022 | 78.14 | 79.50 | 78.14 | 79.50 | 23,440 | +1.06(+1.36%) |
Mar 16, 2022 | 77.40 | 78.43 | 76.79 | 78.43 | 68,527 | +1.83(+2.38%) |
Mar 15, 2022 | 75.61 | 76.65 | 75.20 | 76.61 | 39,605 | +1.88(+2.52%) |
Mar 14, 2022 | 75.69 | 76.26 | 74.72 | 74.72 | 27,083 | -0.78(-1.04%) |
Mar 11, 2022 | 77.16 | 77.16 | 75.50 | 75.50 | 21,720 | -1.05(-1.38%) |
Mar 10, 2022 | 76.19 | 76.68 | 75.73 | 76.56 | 14,821 | -0.44(-0.56%) |
Mar 09, 2022 | 76.62 | 77.33 | 76.23 | 76.99 | 36,066 | +2.05(+2.73%) |
Mar 08, 2022 | 75.39 | 76.85 | 74.70 | 74.94 | 49,027 | -0.53(-0.70%) |
Mar 07, 2022 | 77.75 | 77.79 | 75.48 | 75.48 | 52,352 | -2.40(-3.08%) |
Mar 04, 2022 | 77.92 | 78.08 | 77.22 | 77.87 | 39,870 | -0.65(-0.83%) |
Mar 03, 2022 | 79.46 | 79.66 | 78.34 | 78.52 | 20,734 | -1.08(-1.36%) |
Mar 02, 2022 | 78.28 | 79.60 | 78.02 | 79.60 | 36,884 | +1.62(+2.08%) |
Mar 01, 2022 | 78.69 | 79.04 | 77.35 | 77.98 | 25,747 | -0.96(-1.22%) |
Feb 28, 2022 | 78.10 | 78.94 | 77.95 | 78.94 | 115,915 | -0.10(-0.13%) |
Feb 25, 2022 | 77.65 | 79.04 | 77.84 | 79.04 | 32,044 | +1.68(+2.17%) |
Feb 24, 2022 | 74.08 | 77.38 | 74.04 | 77.36 | 188,987 | +1.29(+1.69%) |
Feb 23, 2022 | 78.15 | 78.15 | 76.05 | 76.07 | 49,384 | -1.46(-1.88%) |
Feb 22, 2022 | 77.94 | 78.51 | 76.94 | 77.53 | 194,210 | -0.88(-1.13%) |
Feb 18, 2022 | 78.41 | 0 | -0.64(-0.82%) | |||
Feb 17, 2022 | 80.31 | 80.31 | 79.00 | 79.06 | 30,123 | -1.85(-2.29%) |
Feb 16, 2022 | 80.44 | 81.04 | 80.12 | 80.91 | 113,690 | +0.04(+0.05%) |
Feb 15, 2022 | 80.40 | 80.87 | 80.40 | 80.87 | 185,365 | +1.32(+1.66%) |
Feb 14, 2022 | 79.54 | 79.89 | 78.96 | 79.54 | 168,763 | +0.13(+0.16%) |
Feb 11, 2022 | 81.65 | 81.66 | 79.42 | 79.42 | 42,058 | -2.00(-2.46%) |
Feb 10, 2022 | 81.80 | 82.88 | 81.12 | 81.42 | 60,914 | -1.46(-1.76%) |
Feb 09, 2022 | 82.54 | 82.95 | 82.46 | 82.88 | 89,332 | +1.17(+1.43%) |
Feb 08, 2022 | 80.97 | 81.72 | 80.80 | 81.71 | 45,597 | +0.77(+0.95%) |
Feb 07, 2022 | 81.54 | 81.67 | 80.94 | 80.94 | 24,575 | -0.53(-0.65%) |
Feb 04, 2022 | 80.86 | 82.16 | 80.65 | 81.47 | 160,470 | +0.68(+0.84%) |
Feb 03, 2022 | 81.70 | 80.79 | 80.79 | 17,177 | -2.20(-2.66%) | |
Feb 02, 2022 | 82.78 | 83.10 | 82.39 | 83.00 | 165,514 | +0.72(+0.87%) |