Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.48 | 81.93 | 79.17 | 79.29 | 300,292 | -2.99(-3.63%) |
Apr 28, 2022 | 81.34 | 82.66 | 80.45 | 82.27 | 334,202 | +1.82(+2.27%) |
Apr 27, 2022 | 80.49 | 81.50 | 80.04 | 80.45 | 490,849 | +0.10(+0.12%) |
Apr 26, 2022 | 81.98 | 82.10 | 80.32 | 80.35 | 328,783 | -2.17(-2.63%) |
Apr 25, 2022 | 81.52 | 82.54 | 80.68 | 82.53 | 796,390 | +0.55(+0.67%) |
Apr 22, 2022 | 84.14 | 84.14 | 81.87 | 81.97 | 661,776 | -2.31(-2.74%) |
Apr 21, 2022 | 86.10 | 86.47 | 84.13 | 84.28 | 499,316 | -1.22(-1.43%) |
Apr 20, 2022 | 85.80 | 86.03 | 85.34 | 85.50 | 378,575 | +0.16(+0.18%) |
Apr 19, 2022 | 83.84 | 85.51 | 83.84 | 85.35 | 417,065 | +1.49(+1.78%) |
Apr 18, 2022 | 83.72 | 84.23 | 83.46 | 83.86 | 491,873 | -0.08(-0.09%) |
Apr 14, 2022 | 84.95 | 85.26 | 83.92 | 83.93 | 370,820 | -1.02(-1.20%) |
Apr 13, 2022 | 84.00 | 85.12 | 84.00 | 84.95 | 501,900 | +0.94(+1.12%) |
Apr 12, 2022 | 85.02 | 85.49 | 83.73 | 84.01 | 537,441 | -0.42(-0.49%) |
Apr 11, 2022 | 85.17 | 85.30 | 84.28 | 84.43 | 430,641 | -1.31(-1.53%) |
Apr 08, 2022 | 85.77 | 86.34 | 85.47 | 85.74 | 219,793 | -0.16(-0.18%) |
Apr 07, 2022 | 85.24 | 86.30 | 84.97 | 85.89 | 373,605 | +0.50(+0.59%) |
Apr 06, 2022 | 85.25 | 85.81 | 84.81 | 85.39 | 708,952 | -0.71(-0.82%) |
Apr 05, 2022 | 86.85 | 87.38 | 85.90 | 86.10 | 288,953 | -1.06(-1.21%) |
Apr 04, 2022 | 86.62 | 87.21 | 86.43 | 87.15 | 313,106 | +0.59(+0.68%) |
Apr 01, 2022 | 86.64 | 86.64 | 85.81 | 86.56 | 350,557 | +0.19(+0.22%) |
Mar 31, 2022 | 87.59 | 87.66 | 86.29 | 86.37 | 442,179 | -1.28(-1.46%) |
Mar 30, 2022 | 88.02 | 88.24 | 87.28 | 87.65 | 445,316 | -0.63(-0.71%) |
Mar 29, 2022 | 87.82 | 88.42 | 87.49 | 88.28 | 736,907 | +1.20(+1.38%) |
Mar 28, 2022 | 86.39 | 87.11 | 86.04 | 87.08 | 296,321 | +0.52(+0.61%) |
Mar 25, 2022 | 86.36 | 86.56 | 85.72 | 86.55 | 335,435 | +0.42(+0.48%) |
Mar 24, 2022 | 85.31 | 86.16 | 85.13 | 86.14 | 362,662 | +1.13(+1.33%) |
Mar 23, 2022 | 85.69 | 85.82 | 84.98 | 85.00 | 315,136 | -1.08(-1.26%) |
Mar 22, 2022 | 85.44 | 86.31 | 85.44 | 86.09 | 1,585,195 | +0.93(+1.09%) |
Mar 21, 2022 | 85.30 | 85.69 | 84.56 | 85.16 | 370,919 | -0.14(-0.17%) |
Mar 18, 2022 | 84.11 | 85.42 | 84.02 | 85.30 | 528,553 | +0.98(+1.16%) |
Mar 17, 2022 | 83.00 | 84.37 | 82.96 | 84.33 | 453,344 | +1.02(+1.23%) |
Mar 16, 2022 | 82.27 | 83.35 | 81.30 | 83.30 | 885,121 | +1.79(+2.19%) |
Mar 15, 2022 | 80.21 | 81.67 | 80.13 | 81.51 | 1,848,556 | +1.68(+2.11%) |
Mar 14, 2022 | 80.56 | 81.19 | 79.55 | 79.83 | 297,736 | -0.60(-0.75%) |
Mar 11, 2022 | 82.06 | 82.17 | 80.33 | 80.43 | 382,839 | -1.03(-1.27%) |
Mar 10, 2022 | 81.01 | 81.67 | 80.53 | 81.47 | 345,194 | -0.43(-0.52%) |
Mar 09, 2022 | 81.52 | 82.36 | 81.12 | 81.89 | 420,381 | +2.07(+2.59%) |
Mar 08, 2022 | 80.48 | 81.92 | 79.63 | 79.82 | 500,289 | -0.73(-0.91%) |
Mar 07, 2022 | 82.85 | 82.85 | 80.49 | 80.56 | 409,026 | -2.50(-3.01%) |
Mar 04, 2022 | 83.06 | 83.21 | 82.16 | 83.06 | 1,469,019 | -0.61(-0.73%) |
Mar 03, 2022 | 84.48 | 84.56 | 83.25 | 83.67 | 400,017 | -0.29(-0.35%) |
Mar 02, 2022 | 82.80 | 84.31 | 82.76 | 83.96 | 426,119 | +1.57(+1.90%) |
Mar 01, 2022 | 83.39 | 83.70 | 81.93 | 82.39 | 377,070 | -1.20(-1.43%) |
Feb 28, 2022 | 82.88 | 83.89 | 82.48 | 83.59 | 462,327 | -0.32(-0.38%) |
Feb 25, 2022 | 82.22 | 83.91 | 82.51 | 83.91 | 510,769 | +1.93(+2.36%) |
Feb 24, 2022 | 78.70 | 82.12 | 78.57 | 81.98 | 850,325 | +1.21(+1.50%) |
Feb 23, 2022 | 82.85 | 82.93 | 80.64 | 80.77 | 609,853 | -1.48(-1.80%) |
Feb 22, 2022 | 82.66 | 83.33 | 81.54 | 82.25 | 572,992 | -0.87(-1.05%) |
Feb 18, 2022 | 83.12 | 0 | -0.54(-0.65%) | |||
Feb 17, 2022 | 84.83 | 84.87 | 83.50 | 83.66 | 757,172 | -1.69(-1.98%) |
Feb 16, 2022 | 85.00 | 85.64 | 84.50 | 85.35 | 385,079 | -0.02(-0.02%) |
Feb 15, 2022 | 85.01 | 85.43 | 84.86 | 85.37 | 308,639 | +1.24(+1.47%) |
Feb 14, 2022 | 84.45 | 84.61 | 83.43 | 84.13 | 390,418 | -0.40(-0.47%) |
Feb 11, 2022 | 86.24 | 86.54 | 84.21 | 84.53 | 570,752 | -1.66(-1.93%) |
Feb 10, 2022 | 86.60 | 87.74 | 85.75 | 86.19 | 426,173 | -1.64(-1.87%) |
Feb 09, 2022 | 87.19 | 87.85 | 87.19 | 87.84 | 588,471 | +1.38(+1.60%) |
Feb 08, 2022 | 85.57 | 86.61 | 85.37 | 86.46 | 375,594 | +0.79(+0.93%) |
Feb 07, 2022 | 86.18 | 86.40 | 85.50 | 85.66 | 421,396 | -0.26(-0.30%) |
Feb 04, 2022 | 85.68 | 86.72 | 85.06 | 85.92 | 285,568 | +0.22(+0.26%) |
Feb 03, 2022 | 86.52 | 85.56 | 85.70 | 356,288 | -2.09(-2.38%) | |
Feb 02, 2022 | 87.45 | 87.92 | 86.95 | 87.79 | 451,053 | +0.85(+0.98%) |