Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.24 | 82.65 | 80.02 | 80.23 | 325,203 | -2.45(-2.97%) |
Apr 28, 2022 | 82.86 | 83.52 | 81.62 | 82.69 | 183,103 | -0.27(-0.33%) |
Apr 27, 2022 | 81.82 | 83.66 | 81.82 | 82.96 | 348,150 | +1.42(+1.74%) |
Apr 26, 2022 | 81.70 | 82.86 | 81.40 | 81.54 | 233,088 | -0.83(-1.01%) |
Apr 25, 2022 | 81.13 | 82.43 | 79.69 | 82.37 | 260,805 | +1.05(+1.29%) |
Apr 22, 2022 | 82.96 | 83.55 | 81.12 | 81.31 | 272,579 | -1.94(-2.33%) |
Apr 21, 2022 | 84.40 | 85.07 | 82.75 | 83.25 | 428,799 | -0.29(-0.35%) |
Apr 20, 2022 | 84.83 | 85.33 | 83.17 | 83.54 | 482,983 | -0.58(-0.69%) |
Apr 19, 2022 | 84.52 | 85.38 | 83.85 | 84.13 | 300,289 | -0.04(-0.05%) |
Apr 18, 2022 | 83.55 | 84.28 | 83.12 | 84.17 | 208,896 | +0.59(+0.71%) |
Apr 14, 2022 | 84.65 | 85.73 | 83.39 | 83.57 | 257,042 | -1.09(-1.29%) |
Apr 13, 2022 | 83.94 | 87.28 | 82.92 | 84.66 | 326,777 | +0.59(+0.71%) |
Apr 12, 2022 | 84.79 | 85.81 | 83.89 | 84.07 | 212,839 | -0.49(-0.58%) |
Apr 11, 2022 | 85.23 | 91.91 | 83.92 | 84.56 | 201,409 | -0.66(-0.78%) |
Apr 08, 2022 | 86.27 | 86.70 | 84.89 | 85.22 | 168,565 | -0.65(-0.76%) |
Apr 07, 2022 | 85.58 | 86.81 | 84.60 | 85.87 | 189,479 | +0.10(+0.11%) |
Apr 06, 2022 | 85.84 | 86.89 | 85.03 | 85.78 | 195,536 | -0.28(-0.33%) |
Apr 05, 2022 | 86.22 | 87.30 | 85.94 | 86.06 | 219,280 | -0.27(-0.32%) |
Apr 04, 2022 | 89.04 | 89.04 | 86.08 | 86.33 | 210,872 | -2.99(-3.35%) |
Apr 01, 2022 | 87.57 | 89.73 | 86.96 | 89.32 | 349,651 | +2.27(+2.61%) |
Mar 31, 2022 | 88.59 | 89.75 | 87.01 | 87.05 | 264,778 | -1.80(-2.03%) |
Mar 30, 2022 | 88.71 | 88.97 | 88.18 | 88.85 | 279,200 | +0.57(+0.65%) |
Mar 29, 2022 | 88.62 | 89.26 | 88.03 | 88.28 | 289,860 | -0.12(-0.13%) |
Mar 28, 2022 | 87.56 | 88.75 | 87.39 | 88.40 | 221,415 | +0.35(+0.40%) |
Mar 25, 2022 | 86.83 | 88.22 | 86.56 | 88.05 | 230,805 | +1.51(+1.74%) |
Mar 24, 2022 | 85.37 | 86.55 | 85.05 | 86.54 | 133,346 | +1.20(+1.40%) |
Mar 23, 2022 | 85.35 | 86.08 | 84.96 | 85.34 | 152,727 | -0.38(-0.44%) |
Mar 22, 2022 | 85.58 | 86.86 | 85.46 | 85.72 | 220,250 | +0.45(+0.53%) |
Mar 21, 2022 | 84.16 | 85.56 | 84.16 | 85.27 | 177,986 | +1.30(+1.54%) |
Mar 18, 2022 | 84.48 | 84.82 | 81.70 | 83.97 | 384,379 | -0.20(-0.24%) |
Mar 17, 2022 | 82.60 | 84.31 | 81.69 | 84.18 | 148,507 | +1.14(+1.37%) |
Mar 16, 2022 | 83.59 | 84.09 | 81.65 | 83.04 | 185,934 | -0.17(-0.20%) |
Mar 15, 2022 | 83.43 | 83.73 | 82.45 | 83.20 | 284,187 | +0.11(+0.13%) |
Mar 14, 2022 | 81.79 | 83.26 | 80.84 | 83.10 | 139,420 | +1.99(+2.45%) |
Mar 11, 2022 | 80.76 | 82.33 | 80.42 | 81.11 | 172,224 | +0.56(+0.70%) |
Mar 10, 2022 | 78.99 | 80.73 | 78.69 | 80.54 | 173,053 | +0.61(+0.77%) |
Mar 09, 2022 | 81.97 | 82.20 | 79.78 | 79.93 | 229,124 | -0.44(-0.55%) |
Mar 08, 2022 | 80.61 | 82.43 | 80.05 | 80.37 | 268,107 | -0.19(-0.24%) |
Mar 07, 2022 | 81.22 | 81.28 | 80.39 | 80.56 | 301,169 | -0.80(-0.98%) |
Mar 04, 2022 | 80.37 | 82.23 | 79.90 | 81.36 | 205,670 | +0.25(+0.31%) |
Mar 03, 2022 | 80.78 | 81.49 | 80.50 | 81.11 | 154,400 | +0.48(+0.59%) |
Mar 02, 2022 | 80.56 | 82.34 | 80.50 | 80.63 | 262,858 | +0.23(+0.29%) |
Mar 01, 2022 | 80.74 | 81.24 | 79.75 | 80.40 | 536,074 | -0.64(-0.79%) |
Feb 28, 2022 | 80.47 | 81.83 | 80.43 | 81.04 | 366,840 | -0.51(-0.62%) |
Feb 25, 2022 | 77.16 | 82.20 | 79.53 | 81.55 | 557,635 | +4.47(+5.80%) |
Feb 24, 2022 | 74.17 | 77.15 | 74.04 | 77.08 | 423,241 | +1.05(+1.38%) |
Feb 23, 2022 | 76.76 | 77.46 | 75.83 | 76.02 | 243,824 | -0.35(-0.46%) |
Feb 22, 2022 | 76.19 | 76.96 | 75.89 | 76.37 | 196,792 | -0.19(-0.24%) |
Feb 18, 2022 | 76.56 | 0 | +1.99(+2.66%) | |||
Feb 17, 2022 | 75.45 | 75.99 | 74.42 | 74.57 | 280,993 | -1.72(-2.26%) |
Feb 16, 2022 | 75.19 | 76.56 | 75.19 | 76.30 | 288,985 | +0.74(+0.98%) |
Feb 15, 2022 | 74.09 | 75.72 | 73.89 | 75.56 | 238,042 | +1.57(+2.12%) |
Feb 14, 2022 | 74.94 | 75.14 | 73.48 | 73.99 | 191,577 | -0.42(-0.56%) |
Feb 11, 2022 | 75.45 | 76.06 | 73.83 | 74.41 | 203,507 | -1.34(-1.77%) |
Feb 10, 2022 | 75.98 | 77.22 | 75.40 | 75.75 | 244,252 | -0.92(-1.20%) |
Feb 09, 2022 | 77.66 | 78.02 | 75.95 | 76.67 | 301,529 | -1.17(-1.51%) |
Feb 08, 2022 | 75.14 | 78.15 | 74.77 | 77.84 | 275,091 | +2.91(+3.89%) |
Feb 07, 2022 | 74.70 | 75.82 | 74.46 | 74.93 | 234,101 | +0.62(+0.84%) |
Feb 04, 2022 | 75.38 | 76.62 | 73.87 | 74.31 | 304,895 | -2.66(-3.46%) |
Feb 03, 2022 | 77.26 | 77.90 | 76.97 | 283,244 | -0.31(-0.40%) | |
Feb 02, 2022 | 77.05 | 77.83 | 76.52 | 77.28 | 228,019 | -0.11(-0.14%) |