Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.73 | 77.80 | 75.41 | 75.71 | 685,059 | -2.60(-3.32%) |
Apr 28, 2022 | 77.35 | 78.50 | 77.06 | 78.30 | 163,935 | +1.25(+1.62%) |
Apr 27, 2022 | 79.00 | 79.46 | 76.94 | 77.05 | 306,775 | -2.27(-2.86%) |
Apr 26, 2022 | 79.52 | 80.55 | 79.07 | 79.33 | 214,830 | -0.73(-0.91%) |
Apr 25, 2022 | 81.77 | 81.77 | 78.74 | 80.06 | 236,606 | -1.19(-1.47%) |
Apr 22, 2022 | 82.21 | 82.59 | 80.86 | 81.25 | 219,300 | -0.61(-0.74%) |
Apr 21, 2022 | 83.00 | 83.67 | 81.80 | 81.86 | 152,751 | -1.15(-1.38%) |
Apr 20, 2022 | 81.55 | 84.04 | 81.52 | 83.00 | 184,522 | +2.21(+2.74%) |
Apr 19, 2022 | 80.37 | 81.63 | 80.26 | 80.79 | 184,587 | +0.74(+0.93%) |
Apr 18, 2022 | 81.95 | 82.68 | 79.48 | 80.05 | 190,748 | -2.10(-2.55%) |
Apr 14, 2022 | 84.50 | 84.79 | 82.01 | 82.15 | 98,842 | -2.00(-2.38%) |
Apr 13, 2022 | 85.52 | 85.65 | 83.91 | 84.15 | 213,250 | -1.22(-1.43%) |
Apr 12, 2022 | 85.61 | 86.45 | 85.11 | 85.37 | 168,538 | -0.07(-0.08%) |
Apr 11, 2022 | 86.25 | 86.25 | 84.95 | 85.44 | 194,516 | -0.69(-0.80%) |
Apr 08, 2022 | 86.84 | 87.36 | 86.01 | 86.13 | 171,918 | -0.68(-0.79%) |
Apr 07, 2022 | 87.13 | 87.41 | 86.54 | 86.81 | 170,149 | +0.12(+0.13%) |
Apr 06, 2022 | 85.92 | 87.08 | 85.91 | 86.70 | 180,503 | +0.68(+0.79%) |
Apr 05, 2022 | 86.08 | 87.07 | 85.67 | 86.01 | 201,710 | +0.05(+0.06%) |
Apr 04, 2022 | 89.06 | 89.06 | 85.05 | 85.97 | 189,588 | -3.31(-3.71%) |
Apr 01, 2022 | 85.83 | 89.32 | 85.34 | 89.28 | 320,303 | +3.60(+4.20%) |
Mar 31, 2022 | 86.34 | 87.09 | 85.35 | 85.68 | 307,735 | -0.57(-0.66%) |
Mar 30, 2022 | 86.60 | 86.60 | 85.54 | 86.25 | 106,967 | +0.00(+0.00%) |
Mar 29, 2022 | 84.69 | 86.46 | 84.69 | 86.25 | 279,059 | +2.19(+2.61%) |
Mar 28, 2022 | 83.96 | 84.42 | 83.76 | 84.05 | 148,498 | +0.35(+0.41%) |
Mar 25, 2022 | 83.72 | 84.55 | 83.14 | 83.70 | 150,336 | +0.27(+0.32%) |
Mar 24, 2022 | 82.51 | 83.99 | 82.40 | 83.43 | 183,893 | +1.25(+1.52%) |
Mar 23, 2022 | 83.01 | 83.66 | 81.89 | 82.18 | 197,048 | -0.64(-0.77%) |
Mar 22, 2022 | 84.34 | 84.54 | 82.50 | 82.82 | 213,265 | -1.12(-1.33%) |
Mar 21, 2022 | 84.15 | 84.74 | 83.41 | 83.94 | 112,191 | -0.22(-0.26%) |
Mar 18, 2022 | 83.15 | 84.23 | 82.62 | 84.16 | 381,040 | +1.41(+1.71%) |
Mar 17, 2022 | 82.34 | 83.44 | 82.16 | 82.74 | 117,995 | +0.30(+0.36%) |
Mar 16, 2022 | 82.95 | 83.02 | 81.38 | 82.44 | 142,393 | -0.30(-0.36%) |
Mar 15, 2022 | 81.64 | 82.99 | 81.29 | 82.74 | 224,369 | +1.89(+2.33%) |
Mar 14, 2022 | 81.30 | 81.75 | 80.24 | 80.86 | 146,060 | +0.12(+0.14%) |
Mar 11, 2022 | 81.71 | 81.97 | 80.21 | 80.74 | 117,723 | -0.81(-0.99%) |
Mar 10, 2022 | 82.14 | 82.82 | 80.57 | 81.55 | 123,934 | -1.12(-1.35%) |
Mar 09, 2022 | 84.65 | 84.65 | 82.47 | 82.66 | 240,953 | -1.36(-1.62%) |
Mar 08, 2022 | 86.25 | 86.55 | 83.48 | 84.02 | 215,008 | -2.58(-2.98%) |
Mar 07, 2022 | 85.23 | 86.86 | 83.94 | 86.60 | 305,113 | +1.79(+2.11%) |
Mar 04, 2022 | 81.32 | 84.84 | 81.04 | 84.81 | 223,786 | +3.27(+4.01%) |
Mar 03, 2022 | 81.25 | 82.67 | 80.99 | 81.54 | 204,313 | -0.23(-0.28%) |
Mar 02, 2022 | 80.40 | 81.92 | 80.15 | 81.77 | 152,274 | +1.40(+1.74%) |
Mar 01, 2022 | 81.35 | 82.06 | 79.73 | 80.37 | 184,312 | -0.63(-0.77%) |
Feb 28, 2022 | 80.13 | 81.37 | 79.39 | 81.00 | 259,058 | +0.93(+1.17%) |
Feb 25, 2022 | 80.15 | 80.46 | 79.41 | 80.07 | 192,050 | +0.06(+0.07%) |
Feb 24, 2022 | 78.92 | 80.41 | 78.74 | 80.01 | 227,243 | -0.54(-0.67%) |
Feb 23, 2022 | 82.29 | 83.16 | 80.34 | 80.55 | 215,972 | -1.71(-2.08%) |
Feb 22, 2022 | 82.68 | 83.09 | 81.44 | 82.26 | 281,519 | -0.54(-0.65%) |
Feb 18, 2022 | 82.80 | 0 | +0.45(+0.55%) | |||
Feb 17, 2022 | 81.49 | 82.79 | 81.13 | 82.35 | 257,016 | +0.55(+0.67%) |
Feb 16, 2022 | 82.12 | 82.40 | 80.52 | 81.80 | 167,614 | +0.32(+0.39%) |
Feb 15, 2022 | 82.82 | 83.21 | 81.23 | 81.48 | 139,387 | -0.87(-1.05%) |
Feb 14, 2022 | 83.01 | 83.33 | 81.31 | 82.35 | 151,697 | -0.25(-0.30%) |
Feb 11, 2022 | 83.01 | 83.34 | 81.75 | 82.59 | 131,707 | +0.20(+0.24%) |
Feb 10, 2022 | 83.46 | 84.12 | 82.31 | 82.39 | 175,138 | -2.16(-2.55%) |
Feb 09, 2022 | 85.92 | 86.17 | 83.93 | 84.55 | 175,254 | -1.25(-1.45%) |
Feb 08, 2022 | 85.30 | 86.72 | 85.14 | 85.79 | 126,344 | +0.61(+0.72%) |
Feb 07, 2022 | 84.77 | 85.66 | 84.27 | 85.18 | 169,540 | +0.10(+0.11%) |
Feb 04, 2022 | 85.73 | 85.88 | 83.76 | 85.08 | 120,120 | -0.87(-1.01%) |
Feb 03, 2022 | 86.55 | 85.76 | 85.96 | 130,947 | -1.02(-1.17%) | |
Feb 02, 2022 | 86.28 | 87.25 | 86.15 | 86.97 | 204,823 | +0.76(+0.88%) |