Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.72 | 84.35 | 80.88 | 81.11 | 3,653,821 | -2.69(-3.22%) |
Apr 28, 2022 | 83.73 | 83.92 | 82.62 | 83.81 | 1,943,336 | +0.57(+0.68%) |
Apr 27, 2022 | 83.13 | 84.72 | 82.66 | 83.24 | 2,230,768 | +0.07(+0.08%) |
Apr 26, 2022 | 85.30 | 85.30 | 83.09 | 83.17 | 1,982,950 | -1.98(-2.33%) |
Apr 25, 2022 | 84.15 | 85.34 | 82.92 | 85.15 | 2,487,910 | +0.89(+1.06%) |
Apr 22, 2022 | 84.87 | 85.57 | 84.14 | 84.26 | 2,495,126 | -0.89(-1.05%) |
Apr 21, 2022 | 85.40 | 86.85 | 84.67 | 85.15 | 3,467,861 | +0.61(+0.72%) |
Apr 20, 2022 | 84.36 | 85.02 | 83.84 | 84.55 | 1,893,917 | +0.95(+1.14%) |
Apr 19, 2022 | 81.70 | 83.94 | 81.21 | 83.60 | 2,059,551 | +2.08(+2.55%) |
Apr 18, 2022 | 80.89 | 81.91 | 80.67 | 81.52 | 1,722,506 | -0.34(-0.42%) |
Apr 14, 2022 | 82.47 | 83.17 | 81.84 | 81.86 | 1,679,316 | -0.38(-0.46%) |
Apr 13, 2022 | 80.73 | 82.29 | 80.33 | 82.24 | 2,024,789 | +1.99(+2.48%) |
Apr 12, 2022 | 80.37 | 81.92 | 79.93 | 80.25 | 2,921,748 | -0.13(-0.17%) |
Apr 11, 2022 | 81.01 | 81.71 | 80.25 | 80.38 | 3,067,529 | -0.82(-1.00%) |
Apr 08, 2022 | 80.40 | 82.15 | 79.85 | 81.20 | 3,243,792 | +1.79(+2.26%) |
Apr 07, 2022 | 79.01 | 79.45 | 78.58 | 79.40 | 3,236,598 | +0.61(+0.77%) |
Apr 06, 2022 | 78.05 | 78.97 | 77.16 | 78.80 | 2,400,905 | +0.51(+0.65%) |
Apr 05, 2022 | 78.34 | 79.17 | 77.44 | 78.28 | 1,869,997 | -0.36(-0.46%) |
Apr 04, 2022 | 78.16 | 79.40 | 77.41 | 78.65 | 2,518,595 | +0.45(+0.57%) |
Apr 01, 2022 | 77.63 | 78.26 | 77.23 | 78.20 | 2,872,256 | +0.72(+0.93%) |
Mar 31, 2022 | 78.22 | 78.78 | 77.46 | 77.48 | 2,349,350 | -0.83(-1.05%) |
Mar 30, 2022 | 77.84 | 79.29 | 77.81 | 78.30 | 3,077,618 | -0.10(-0.13%) |
Mar 29, 2022 | 77.39 | 78.80 | 77.36 | 78.41 | 1,959,244 | +2.04(+2.67%) |
Mar 28, 2022 | 76.11 | 76.59 | 75.31 | 76.37 | 1,318,891 | +0.03(+0.04%) |
Mar 25, 2022 | 77.07 | 77.56 | 75.71 | 76.34 | 1,374,817 | -0.59(-0.76%) |
Mar 24, 2022 | 76.25 | 77.14 | 75.68 | 76.93 | 1,431,439 | +1.04(+1.37%) |
Mar 23, 2022 | 76.09 | 76.31 | 75.26 | 75.89 | 2,094,888 | -0.64(-0.84%) |
Mar 22, 2022 | 76.65 | 77.39 | 76.10 | 76.53 | 1,866,456 | +0.34(+0.45%) |
Mar 21, 2022 | 76.62 | 77.20 | 74.97 | 76.19 | 2,211,876 | -0.46(-0.60%) |
Mar 18, 2022 | 75.22 | 76.78 | 74.19 | 76.65 | 4,260,959 | +1.41(+1.87%) |
Mar 17, 2022 | 74.82 | 75.46 | 74.33 | 75.25 | 2,206,742 | -0.31(-0.41%) |
Mar 16, 2022 | 73.88 | 75.59 | 73.72 | 75.56 | 2,523,686 | +2.16(+2.94%) |
Mar 15, 2022 | 73.62 | 74.83 | 73.01 | 73.40 | 2,239,952 | +0.97(+1.34%) |
Mar 14, 2022 | 73.97 | 74.30 | 71.67 | 72.43 | 1,841,465 | -1.00(-1.36%) |
Mar 11, 2022 | 76.18 | 76.78 | 73.32 | 73.43 | 1,874,507 | -2.04(-2.70%) |
Mar 10, 2022 | 73.67 | 75.87 | 75.46 | 2,478,793 | +0.21(+0.28%) | |
Mar 09, 2022 | 73.60 | 76.10 | 73.38 | 75.26 | 3,505,286 | +4.20(+5.91%) |
Mar 08, 2022 | 73.37 | 74.84 | 70.98 | 71.06 | 6,459,172 | -2.30(-3.14%) |
Mar 07, 2022 | 80.05 | 80.07 | 73.21 | 73.36 | 5,732,725 | -6.80(-8.49%) |
Mar 04, 2022 | 80.90 | 81.31 | 78.15 | 80.16 | 4,198,146 | -2.00(-2.43%) |
Mar 03, 2022 | 83.63 | 84.09 | 81.69 | 82.16 | 2,131,345 | -1.22(-1.46%) |
Mar 02, 2022 | 81.62 | 84.18 | 81.56 | 83.38 | 3,596,605 | +2.09(+2.58%) |
Mar 01, 2022 | 81.84 | 82.34 | 80.40 | 81.29 | 2,723,985 | -0.90(-1.09%) |
Feb 28, 2022 | 81.35 | 82.61 | 80.89 | 82.18 | 2,966,324 | -0.14(-0.17%) |
Feb 25, 2022 | 80.62 | 82.37 | 80.77 | 82.32 | 2,590,364 | +2.16(+2.70%) |
Feb 24, 2022 | 78.41 | 80.45 | 77.49 | 80.16 | 3,657,077 | +0.82(+1.03%) |
Feb 23, 2022 | 79.80 | 80.50 | 78.90 | 79.34 | 2,842,861 | -0.14(-0.18%) |
Feb 22, 2022 | 79.09 | 80.01 | 78.10 | 79.48 | 2,346,592 | +0.65(+0.83%) |
Feb 18, 2022 | 78.83 | 0 | -0.67(-0.84%) | |||
Feb 17, 2022 | 79.98 | 80.45 | 79.20 | 79.50 | 2,325,112 | -1.24(-1.53%) |
Feb 16, 2022 | 79.46 | 81.13 | 79.46 | 80.74 | 2,749,842 | +1.15(+1.45%) |
Feb 15, 2022 | 78.31 | 79.75 | 78.18 | 79.59 | 2,572,689 | +2.23(+2.88%) |
Feb 14, 2022 | 78.22 | 78.67 | 76.26 | 77.36 | 3,345,055 | -0.55(-0.70%) |
Feb 11, 2022 | 78.33 | 79.51 | 77.44 | 77.91 | 2,837,740 | -0.35(-0.45%) |
Feb 10, 2022 | 76.82 | 78.36 | 76.10 | 78.26 | 3,023,104 | +1.46(+1.90%) |
Feb 09, 2022 | 77.13 | 79.62 | 76.61 | 76.79 | 4,304,246 | +0.05(+0.06%) |
Feb 08, 2022 | 70.80 | 77.01 | 70.58 | 76.75 | 5,752,940 | +1.34(+1.78%) |
Feb 07, 2022 | 74.91 | 76.08 | 74.71 | 75.41 | 3,006,077 | +1.09(+1.47%) |
Feb 04, 2022 | 74.11 | 74.89 | 72.90 | 74.31 | 1,913,736 | -0.44(-0.59%) |
Feb 03, 2022 | 75.15 | 74.56 | 74.76 | 1,732,647 | -0.72(-0.95%) | |
Feb 02, 2022 | 74.54 | 75.78 | 74.48 | 75.47 | 2,434,883 | +1.30(+1.76%) |