Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.02 | 78.25 | 75.38 | 75.80 | 450,342 | -1.21(-1.57%) |
Apr 28, 2022 | 75.06 | 77.69 | 74.74 | 77.01 | 339,703 | +3.42(+4.65%) |
Apr 27, 2022 | 74.22 | 75.40 | 73.45 | 73.59 | 401,323 | -0.79(-1.06%) |
Apr 26, 2022 | 76.51 | 76.67 | 74.28 | 74.38 | 310,640 | -2.61(-3.39%) |
Apr 25, 2022 | 76.40 | 77.42 | 75.59 | 76.99 | 361,764 | +0.11(+0.14%) |
Apr 22, 2022 | 77.88 | 78.36 | 76.77 | 76.88 | 353,529 | -1.34(-1.71%) |
Apr 21, 2022 | 79.37 | 80.07 | 78.07 | 78.22 | 357,080 | -0.30(-0.38%) |
Apr 20, 2022 | 79.40 | 80.00 | 78.13 | 78.52 | 361,324 | +0.30(+0.38%) |
Apr 19, 2022 | 77.06 | 78.50 | 76.56 | 78.22 | 228,400 | +1.19(+1.54%) |
Apr 18, 2022 | 75.10 | 77.47 | 75.10 | 77.03 | 314,664 | +1.60(+2.12%) |
Apr 14, 2022 | 75.95 | 77.14 | 75.30 | 75.43 | 263,664 | -1.33(-1.73%) |
Apr 13, 2022 | 76.10 | 77.16 | 75.97 | 76.76 | 288,967 | +0.94(+1.24%) |
Apr 12, 2022 | 77.20 | 77.27 | 75.68 | 75.82 | 399,045 | +0.20(+0.26%) |
Apr 11, 2022 | 76.19 | 77.19 | 75.40 | 75.62 | 277,212 | -1.27(-1.65%) |
Apr 08, 2022 | 78.01 | 78.10 | 76.14 | 76.89 | 442,194 | -1.97(-2.50%) |
Apr 07, 2022 | 78.72 | 79.59 | 76.98 | 78.86 | 388,580 | -0.30(-0.38%) |
Apr 06, 2022 | 78.66 | 80.51 | 78.32 | 79.16 | 410,390 | -0.99(-1.24%) |
Apr 05, 2022 | 83.54 | 83.57 | 80.00 | 80.15 | 565,928 | -4.08(-4.84%) |
Apr 04, 2022 | 84.49 | 84.88 | 82.98 | 84.23 | 394,698 | +0.26(+0.31%) |
Apr 01, 2022 | 84.79 | 85.77 | 82.12 | 83.97 | 523,231 | -0.82(-0.97%) |
Mar 31, 2022 | 85.62 | 86.12 | 84.60 | 84.79 | 341,367 | -1.23(-1.43%) |
Mar 30, 2022 | 87.33 | 87.94 | 85.51 | 86.02 | 232,230 | -2.05(-2.33%) |
Mar 29, 2022 | 87.64 | 88.92 | 86.23 | 88.07 | 227,242 | +1.71(+1.98%) |
Mar 28, 2022 | 85.00 | 86.79 | 84.06 | 86.36 | 369,969 | -1.33(-1.52%) |
Mar 25, 2022 | 85.99 | 87.70 | 84.87 | 87.69 | 303,181 | +1.99(+2.32%) |
Mar 24, 2022 | 82.99 | 85.75 | 81.94 | 85.70 | 278,817 | +3.47(+4.22%) |
Mar 23, 2022 | 83.78 | 84.26 | 82.15 | 82.23 | 274,272 | -1.95(-2.32%) |
Mar 22, 2022 | 84.58 | 85.35 | 83.92 | 84.18 | 253,918 | -0.46(-0.54%) |
Mar 21, 2022 | 83.77 | 84.99 | 82.97 | 84.64 | 235,217 | +0.87(+1.04%) |
Mar 18, 2022 | 81.72 | 84.09 | 81.43 | 83.77 | 668,485 | +1.62(+1.97%) |
Mar 17, 2022 | 82.96 | 83.97 | 81.84 | 82.15 | 596,012 | -1.66(-1.98%) |
Mar 16, 2022 | 80.99 | 83.85 | 80.22 | 83.81 | 338,407 | +3.90(+4.88%) |
Mar 15, 2022 | 79.70 | 80.63 | 78.84 | 79.91 | 517,847 | +0.60(+0.76%) |
Mar 14, 2022 | 81.08 | 81.40 | 78.91 | 79.31 | 522,239 | -2.64(-3.22%) |
Mar 11, 2022 | 85.23 | 85.91 | 81.78 | 81.95 | 237,692 | -2.21(-2.63%) |
Mar 10, 2022 | 83.45 | 84.44 | 82.38 | 84.16 | 258,270 | -0.93(-1.09%) |
Mar 09, 2022 | 83.97 | 85.78 | 83.36 | 85.09 | 320,102 | +2.79(+3.39%) |
Mar 08, 2022 | 81.37 | 84.84 | 80.91 | 82.30 | 437,413 | +1.11(+1.37%) |
Mar 07, 2022 | 84.86 | 85.58 | 80.99 | 81.19 | 448,343 | -3.78(-4.45%) |
Mar 04, 2022 | 85.95 | 86.61 | 84.25 | 84.97 | 374,769 | -2.18(-2.50%) |
Mar 03, 2022 | 88.71 | 88.77 | 86.13 | 87.15 | 413,951 | -0.85(-0.97%) |
Mar 02, 2022 | 85.07 | 88.03 | 85.07 | 88.00 | 438,085 | +2.95(+3.47%) |
Mar 01, 2022 | 86.64 | 87.00 | 84.17 | 85.05 | 388,692 | -1.82(-2.10%) |
Feb 28, 2022 | 87.02 | 87.42 | 85.32 | 86.87 | 425,198 | -0.84(-0.96%) |
Feb 25, 2022 | 86.40 | 87.88 | 86.08 | 87.71 | 368,693 | +1.50(+1.74%) |
Feb 24, 2022 | 81.06 | 86.41 | 80.89 | 86.21 | 618,696 | +2.65(+3.17%) |
Feb 23, 2022 | 85.26 | 85.96 | 83.36 | 83.56 | 510,037 | -1.14(-1.35%) |
Feb 22, 2022 | 84.36 | 85.77 | 83.73 | 84.70 | 392,469 | -0.62(-0.73%) |
Feb 18, 2022 | 85.32 | 0 | +0.92(+1.09%) | |||
Feb 17, 2022 | 85.11 | 85.85 | 84.17 | 84.40 | 462,723 | -1.92(-2.22%) |
Feb 16, 2022 | 83.45 | 86.92 | 83.16 | 86.32 | 634,188 | +1.86(+2.20%) |
Feb 15, 2022 | 82.91 | 84.79 | 82.14 | 84.46 | 662,652 | +2.37(+2.89%) |
Feb 14, 2022 | 81.65 | 84.10 | 81.20 | 82.09 | 712,434 | +0.44(+0.54%) |
Feb 11, 2022 | 84.10 | 85.32 | 81.31 | 81.65 | 546,217 | -2.59(-3.07%) |
Feb 10, 2022 | 83.76 | 86.54 | 83.61 | 84.24 | 529,192 | -1.02(-1.20%) |
Feb 09, 2022 | 84.17 | 85.41 | 83.17 | 85.26 | 545,442 | +1.86(+2.23%) |
Feb 08, 2022 | 81.28 | 83.42 | 81.01 | 83.40 | 671,371 | +1.81(+2.22%) |
Feb 07, 2022 | 82.49 | 83.28 | 80.88 | 81.59 | 519,065 | -1.08(-1.31%) |
Feb 04, 2022 | 82.10 | 83.48 | 81.25 | 82.67 | 601,806 | +0.27(+0.33%) |
Feb 03, 2022 | 83.50 | 82.11 | 82.40 | 772,988 | -2.92(-3.42%) | |
Feb 02, 2022 | 83.50 | 87.34 | 83.10 | 85.32 | 1,170,305 | +2.38(+2.87%) |