Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.81 | 84.97 | 82.46 | 82.68 | 243,086 | -2.65(-3.11%) |
Apr 28, 2022 | 85.29 | 85.56 | 83.94 | 85.33 | 31,507 | +0.78(+0.93%) |
Apr 27, 2022 | 84.37 | 85.22 | 83.99 | 84.55 | 40,052 | +0.56(+0.67%) |
Apr 26, 2022 | 85.11 | 85.68 | 83.99 | 83.99 | 25,998 | -1.97(-2.30%) |
Apr 25, 2022 | 85.42 | 86.12 | 83.65 | 85.96 | 85,519 | -0.01(-0.01%) |
Apr 22, 2022 | 88.50 | 88.50 | 85.90 | 85.97 | 90,104 | -2.76(-3.11%) |
Apr 21, 2022 | 90.18 | 90.57 | 88.63 | 88.73 | 109,381 | -0.80(-0.90%) |
Apr 20, 2022 | 88.82 | 89.66 | 88.69 | 89.53 | 75,231 | +1.27(+1.44%) |
Apr 19, 2022 | 88.37 | 88.53 | 87.77 | 88.26 | 69,110 | +0.04(+0.04%) |
Apr 18, 2022 | 87.80 | 88.51 | 87.80 | 88.22 | 62,618 | -0.01(-0.01%) |
Apr 14, 2022 | 88.34 | 88.65 | 88.09 | 88.23 | 76,773 | -0.15(-0.16%) |
Apr 13, 2022 | 87.88 | 88.46 | 87.37 | 88.38 | 158,266 | +0.15(+0.18%) |
Apr 12, 2022 | 89.21 | 89.45 | 87.94 | 88.22 | 66,518 | -0.53(-0.60%) |
Apr 11, 2022 | 89.10 | 89.90 | 88.65 | 88.76 | 236,533 | -0.14(-0.15%) |
Apr 08, 2022 | 88.66 | 89.24 | 88.25 | 88.89 | 193,398 | +0.71(+0.80%) |
Apr 07, 2022 | 88.22 | 88.52 | 86.99 | 88.18 | 804,498 | +0.01(+0.01%) |
Apr 06, 2022 | 87.53 | 88.60 | 87.53 | 88.17 | 23,843 | +0.49(+0.56%) |
Apr 05, 2022 | 88.06 | 88.63 | 87.62 | 87.68 | 50,026 | -0.01(-0.01%) |
Apr 04, 2022 | 89.15 | 89.15 | 87.52 | 87.69 | 77,539 | -1.39(-1.56%) |
Apr 01, 2022 | 88.68 | 89.24 | 88.36 | 89.08 | 578,640 | +0.86(+0.98%) |
Mar 31, 2022 | 89.46 | 89.94 | 88.22 | 88.22 | 31,258 | -1.26(-1.41%) |
Mar 30, 2022 | 89.17 | 89.64 | 89.07 | 89.48 | 235,641 | +0.29(+0.33%) |
Mar 29, 2022 | 89.93 | 89.93 | 88.68 | 89.19 | 62,953 | +0.19(+0.22%) |
Mar 28, 2022 | 89.41 | 89.41 | 88.51 | 89.00 | 89,512 | -0.25(-0.28%) |
Mar 25, 2022 | 87.72 | 89.25 | 87.72 | 89.25 | 50,945 | +1.46(+1.66%) |
Mar 24, 2022 | 87.09 | 87.80 | 87.04 | 87.79 | 89,905 | +1.02(+1.17%) |
Mar 23, 2022 | 87.39 | 87.67 | 86.75 | 86.77 | 30,234 | -0.79(-0.90%) |
Mar 22, 2022 | 87.25 | 87.93 | 87.25 | 87.56 | 48,437 | +0.95(+1.10%) |
Mar 21, 2022 | 86.55 | 86.64 | 86.07 | 86.61 | 19,042 | +0.93(+1.09%) |
Mar 18, 2022 | 85.38 | 85.67 | 84.43 | 85.67 | 15,225 | +0.29(+0.34%) |
Mar 17, 2022 | 83.95 | 85.38 | 83.88 | 85.38 | 38,637 | +1.03(+1.22%) |
Mar 16, 2022 | 83.93 | 84.39 | 83.00 | 84.35 | 24,583 | +1.30(+1.57%) |
Mar 15, 2022 | 82.88 | 83.15 | 82.33 | 83.05 | 21,667 | +1.10(+1.34%) |
Mar 14, 2022 | 81.93 | 82.81 | 81.64 | 81.95 | 22,314 | +1.06(+1.31%) |
Mar 11, 2022 | 81.61 | 81.92 | 80.89 | 80.89 | 19,911 | +0.13(+0.17%) |
Mar 10, 2022 | 80.42 | 80.14 | 80.76 | 15,157 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.30 | 81.83 | 80.78 | 81.16 | 25,852 | +2.09(+2.64%) |
Mar 08, 2022 | 80.11 | 81.13 | 79.00 | 79.07 | 14,332 | -0.41(-0.52%) |
Mar 07, 2022 | 81.02 | 81.02 | 79.46 | 79.48 | 15,676 | -2.16(-2.65%) |
Mar 04, 2022 | 81.72 | 81.86 | 80.81 | 81.64 | 15,977 | -1.04(-1.26%) |
Mar 03, 2022 | 82.87 | 83.00 | 81.84 | 82.68 | 15,617 | +0.26(+0.32%) |
Mar 02, 2022 | 80.77 | 82.91 | 80.77 | 82.42 | 15,625 | +2.24(+2.79%) |
Mar 01, 2022 | 82.09 | 82.28 | 79.87 | 80.18 | 32,496 | -2.66(-3.21%) |
Feb 28, 2022 | 82.22 | 83.12 | 81.61 | 82.85 | 37,228 | -1.17(-1.39%) |
Feb 25, 2022 | 82.45 | 84.06 | 82.40 | 84.01 | 28,779 | +3.07(+3.79%) |
Feb 24, 2022 | 79.71 | 80.96 | 79.02 | 80.94 | 80,734 | -1.04(-1.27%) |
Feb 23, 2022 | 83.68 | 83.68 | 81.90 | 81.99 | 70,008 | -1.01(-1.21%) |
Feb 22, 2022 | 83.60 | 84.01 | 82.48 | 82.99 | 19,131 | -0.60(-0.71%) |
Feb 18, 2022 | 83.59 | 0 | +0.26(+0.32%) | |||
Feb 17, 2022 | 83.83 | 83.94 | 83.12 | 83.32 | 66,156 | -1.29(-1.52%) |
Feb 16, 2022 | 83.83 | 84.83 | 83.83 | 84.61 | 20,124 | +0.31(+0.37%) |
Feb 15, 2022 | 84.64 | 84.64 | 83.99 | 84.30 | 117,318 | +1.08(+1.30%) |
Feb 14, 2022 | 84.39 | 84.41 | 82.53 | 83.22 | 25,191 | -1.06(-1.25%) |
Feb 11, 2022 | 85.37 | 85.81 | 83.84 | 84.28 | 13,898 | -0.96(-1.13%) |
Feb 10, 2022 | 85.64 | 86.43 | 84.85 | 85.24 | 19,203 | -0.42(-0.49%) |
Feb 09, 2022 | 86.32 | 86.42 | 85.65 | 85.66 | 31,817 | +0.08(+0.09%) |
Feb 08, 2022 | 84.88 | 85.73 | 84.65 | 85.58 | 36,117 | +1.26(+1.50%) |
Feb 07, 2022 | 84.48 | 84.93 | 84.16 | 84.32 | 15,960 | +0.14(+0.17%) |
Feb 04, 2022 | 83.53 | 84.91 | 83.42 | 84.18 | 14,759 | +0.79(+0.95%) |
Feb 03, 2022 | 83.69 | 83.38 | 83.39 | 11,609 | -0.60(-0.71%) | |
Feb 02, 2022 | 82.88 | 84.06 | 82.88 | 83.98 | 53,743 | +1.17(+1.41%) |