Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.30 | 77.38 | 75.00 | 75.29 | 688,817 | -2.58(-3.32%) |
Apr 28, 2022 | 76.93 | 78.07 | 76.64 | 77.88 | 164,835 | +1.24(+1.62%) |
Apr 27, 2022 | 78.57 | 79.03 | 76.52 | 76.63 | 308,458 | -2.26(-2.86%) |
Apr 26, 2022 | 79.08 | 80.11 | 78.63 | 78.89 | 216,009 | -0.73(-0.91%) |
Apr 25, 2022 | 81.32 | 81.32 | 78.31 | 79.62 | 237,904 | -1.19(-1.47%) |
Apr 22, 2022 | 81.76 | 82.14 | 80.41 | 80.81 | 220,504 | -0.60(-0.74%) |
Apr 21, 2022 | 82.55 | 83.21 | 81.35 | 81.41 | 153,589 | -1.14(-1.38%) |
Apr 20, 2022 | 81.10 | 83.58 | 81.07 | 82.55 | 185,535 | +2.20(+2.74%) |
Apr 19, 2022 | 79.94 | 81.19 | 79.82 | 80.35 | 185,600 | +0.74(+0.93%) |
Apr 18, 2022 | 81.51 | 82.23 | 79.05 | 79.61 | 191,795 | -2.09(-2.55%) |
Apr 14, 2022 | 84.04 | 84.33 | 81.56 | 81.70 | 99,384 | -1.99(-2.38%) |
Apr 13, 2022 | 85.06 | 85.18 | 83.45 | 83.69 | 214,420 | -1.22(-1.43%) |
Apr 12, 2022 | 85.14 | 85.98 | 84.64 | 84.90 | 169,463 | -0.07(-0.08%) |
Apr 11, 2022 | 85.78 | 85.78 | 84.49 | 84.97 | 195,583 | -0.69(-0.80%) |
Apr 08, 2022 | 86.37 | 86.88 | 85.54 | 85.66 | 172,861 | -0.68(-0.79%) |
Apr 07, 2022 | 86.66 | 86.93 | 86.07 | 86.34 | 171,082 | +0.11(+0.13%) |
Apr 06, 2022 | 85.45 | 86.60 | 85.44 | 86.22 | 181,494 | +0.68(+0.79%) |
Apr 05, 2022 | 85.61 | 86.60 | 85.20 | 85.54 | 202,817 | +0.05(+0.06%) |
Apr 04, 2022 | 88.57 | 88.57 | 84.59 | 85.50 | 190,628 | -3.29(-3.71%) |
Apr 01, 2022 | 85.36 | 88.83 | 84.87 | 88.79 | 322,060 | +3.58(+4.20%) |
Mar 31, 2022 | 85.87 | 86.62 | 84.88 | 85.21 | 309,424 | -0.56(-0.66%) |
Mar 30, 2022 | 86.13 | 86.13 | 85.08 | 85.77 | 107,554 | +0.00(+0.00%) |
Mar 29, 2022 | 84.22 | 85.99 | 84.22 | 85.77 | 280,590 | +2.18(+2.61%) |
Mar 28, 2022 | 83.51 | 83.96 | 83.30 | 83.59 | 149,312 | +0.34(+0.41%) |
Mar 25, 2022 | 83.27 | 84.09 | 82.68 | 83.25 | 151,161 | +0.27(+0.32%) |
Mar 24, 2022 | 82.06 | 83.53 | 81.95 | 82.98 | 184,902 | +1.24(+1.52%) |
Mar 23, 2022 | 82.56 | 83.20 | 81.45 | 81.74 | 198,129 | -0.63(-0.77%) |
Mar 22, 2022 | 83.88 | 84.08 | 82.05 | 82.37 | 214,435 | -1.11(-1.33%) |
Mar 21, 2022 | 83.69 | 84.28 | 82.95 | 83.48 | 112,807 | -0.22(-0.26%) |
Mar 18, 2022 | 82.69 | 83.77 | 82.17 | 83.70 | 383,130 | +1.41(+1.71%) |
Mar 17, 2022 | 81.89 | 82.99 | 81.72 | 82.29 | 118,643 | +0.30(+0.36%) |
Mar 16, 2022 | 82.50 | 82.57 | 80.93 | 81.99 | 143,175 | -0.30(-0.36%) |
Mar 15, 2022 | 81.20 | 82.53 | 80.84 | 82.29 | 225,600 | +1.88(+2.33%) |
Mar 14, 2022 | 80.85 | 81.30 | 79.80 | 80.41 | 146,862 | +0.11(+0.14%) |
Mar 11, 2022 | 81.27 | 81.52 | 79.78 | 80.30 | 118,369 | -0.80(-0.99%) |
Mar 10, 2022 | 81.69 | 82.37 | 80.13 | 81.10 | 124,614 | -1.11(-1.35%) |
Mar 09, 2022 | 84.19 | 84.19 | 82.02 | 82.21 | 242,275 | -1.35(-1.62%) |
Mar 08, 2022 | 85.78 | 86.08 | 83.02 | 83.56 | 216,188 | -2.57(-2.98%) |
Mar 07, 2022 | 84.77 | 86.39 | 83.48 | 86.13 | 306,787 | +1.78(+2.11%) |
Mar 04, 2022 | 80.87 | 84.38 | 80.60 | 84.35 | 225,014 | +3.25(+4.01%) |
Mar 03, 2022 | 80.81 | 82.22 | 80.55 | 81.09 | 205,434 | -0.23(-0.28%) |
Mar 02, 2022 | 79.96 | 81.48 | 79.72 | 81.32 | 153,110 | +1.39(+1.74%) |
Mar 01, 2022 | 80.90 | 81.61 | 79.29 | 79.94 | 185,324 | -0.62(-0.77%) |
Feb 28, 2022 | 79.70 | 80.92 | 78.96 | 80.56 | 260,480 | +0.93(+1.17%) |
Feb 25, 2022 | 79.72 | 80.02 | 78.98 | 79.63 | 193,104 | +0.06(+0.07%) |
Feb 24, 2022 | 78.49 | 79.97 | 78.31 | 79.57 | 228,489 | -0.54(-0.67%) |
Feb 23, 2022 | 81.84 | 82.70 | 79.90 | 80.11 | 217,157 | -1.70(-2.08%) |
Feb 22, 2022 | 82.23 | 82.63 | 81.00 | 81.81 | 283,063 | -0.54(-0.65%) |
Feb 18, 2022 | 82.35 | 0 | +0.45(+0.55%) | |||
Feb 17, 2022 | 81.05 | 82.34 | 80.69 | 81.90 | 258,426 | +0.55(+0.67%) |
Feb 16, 2022 | 81.67 | 81.95 | 80.08 | 81.35 | 168,534 | +0.32(+0.39%) |
Feb 15, 2022 | 82.37 | 82.76 | 80.79 | 81.04 | 140,151 | -0.86(-1.05%) |
Feb 14, 2022 | 82.56 | 82.87 | 80.86 | 81.90 | 152,529 | -0.24(-0.30%) |
Feb 11, 2022 | 82.56 | 82.89 | 81.30 | 82.14 | 132,430 | +0.20(+0.24%) |
Feb 10, 2022 | 83.00 | 83.66 | 81.87 | 81.94 | 176,099 | -2.14(-2.55%) |
Feb 09, 2022 | 85.45 | 85.70 | 83.48 | 84.09 | 176,215 | -1.24(-1.45%) |
Feb 08, 2022 | 84.83 | 86.25 | 84.68 | 85.33 | 127,037 | +0.61(+0.72%) |
Feb 07, 2022 | 84.31 | 85.19 | 83.81 | 84.72 | 170,470 | +0.10(+0.11%) |
Feb 04, 2022 | 85.26 | 85.41 | 83.30 | 84.62 | 120,779 | -0.87(-1.01%) |
Feb 03, 2022 | 86.08 | 85.30 | 85.49 | 131,666 | -1.01(-1.17%) | |
Feb 02, 2022 | 85.81 | 86.77 | 85.68 | 86.50 | 205,946 | +0.75(+0.88%) |