Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.95 | 81.54 | 78.74 | 79.11 | 334,096 | -1.96(-2.42%) |
Apr 28, 2022 | 81.58 | 82.12 | 79.81 | 81.07 | 224,923 | +0.66(+0.82%) |
Apr 27, 2022 | 80.06 | 81.20 | 78.87 | 80.41 | 332,718 | -0.03(-0.04%) |
Apr 26, 2022 | 83.37 | 83.39 | 80.42 | 80.44 | 268,151 | -3.65(-4.34%) |
Apr 25, 2022 | 81.43 | 84.36 | 81.14 | 84.09 | 390,357 | +2.10(+2.57%) |
Apr 22, 2022 | 86.07 | 86.07 | 81.99 | 81.99 | 291,545 | -4.55(-5.26%) |
Apr 21, 2022 | 87.82 | 88.06 | 86.20 | 86.54 | 221,191 | -0.88(-1.01%) |
Apr 20, 2022 | 87.51 | 88.29 | 87.09 | 87.42 | 204,073 | +0.52(+0.59%) |
Apr 19, 2022 | 86.46 | 88.14 | 86.31 | 86.90 | 230,046 | +0.18(+0.21%) |
Apr 18, 2022 | 87.77 | 88.29 | 86.38 | 86.72 | 267,070 | -1.22(-1.39%) |
Apr 14, 2022 | 87.64 | 89.01 | 87.32 | 87.94 | 243,683 | +0.39(+0.45%) |
Apr 13, 2022 | 86.03 | 88.54 | 86.03 | 87.55 | 340,531 | +1.56(+1.81%) |
Apr 12, 2022 | 86.43 | 87.98 | 85.46 | 85.99 | 371,129 | -0.99(-1.14%) |
Apr 11, 2022 | 85.66 | 87.33 | 85.66 | 86.99 | 364,916 | +1.21(+1.42%) |
Apr 08, 2022 | 84.01 | 86.70 | 83.27 | 85.77 | 405,237 | +1.63(+1.94%) |
Apr 07, 2022 | 85.72 | 85.73 | 82.91 | 84.14 | 482,415 | -1.50(-1.75%) |
Apr 06, 2022 | 87.46 | 87.46 | 83.86 | 85.64 | 392,547 | -2.10(-2.40%) |
Apr 05, 2022 | 87.81 | 87.98 | 85.95 | 87.74 | 386,698 | -0.26(-0.29%) |
Apr 04, 2022 | 85.74 | 88.59 | 85.47 | 88.00 | 551,960 | +1.83(+2.12%) |
Apr 01, 2022 | 89.15 | 89.49 | 85.50 | 86.17 | 437,778 | -3.12(-3.49%) |
Mar 31, 2022 | 86.49 | 90.50 | 86.46 | 89.29 | 510,027 | +3.12(+3.62%) |
Mar 30, 2022 | 86.11 | 88.31 | 85.77 | 86.17 | 408,787 | -0.16(-0.19%) |
Mar 29, 2022 | 86.04 | 87.22 | 85.32 | 86.34 | 457,903 | +1.19(+1.40%) |
Mar 28, 2022 | 85.67 | 86.18 | 84.61 | 85.14 | 228,281 | -0.47(-0.55%) |
Mar 25, 2022 | 86.17 | 86.36 | 84.35 | 85.61 | 243,260 | -0.25(-0.29%) |
Mar 24, 2022 | 84.73 | 85.86 | 83.56 | 85.86 | 269,902 | +1.13(+1.33%) |
Mar 23, 2022 | 85.07 | 85.89 | 83.99 | 84.73 | 306,632 | -0.34(-0.40%) |
Mar 22, 2022 | 84.10 | 85.72 | 83.89 | 85.07 | 275,840 | +1.39(+1.66%) |
Mar 21, 2022 | 84.91 | 86.98 | 83.03 | 83.69 | 352,818 | -3.32(-3.81%) |
Mar 18, 2022 | 87.14 | 87.94 | 85.41 | 87.01 | 821,254 | -1.02(-1.16%) |
Mar 17, 2022 | 84.19 | 88.11 | 83.77 | 88.03 | 520,028 | +3.17(+3.74%) |
Mar 16, 2022 | 82.01 | 84.99 | 81.39 | 84.86 | 506,663 | +3.67(+4.52%) |
Mar 15, 2022 | 78.25 | 81.70 | 78.25 | 81.18 | 365,650 | +2.79(+3.56%) |
Mar 14, 2022 | 78.67 | 79.70 | 77.72 | 78.39 | 326,354 | +0.21(+0.27%) |
Mar 11, 2022 | 78.75 | 79.54 | 78.08 | 78.18 | 228,309 | -0.52(-0.66%) |
Mar 10, 2022 | 77.54 | 80.07 | 77.19 | 78.70 | 303,285 | +0.23(+0.29%) |
Mar 09, 2022 | 79.09 | 80.58 | 78.08 | 78.47 | 473,193 | +0.70(+0.90%) |
Mar 08, 2022 | 75.59 | 79.87 | 73.93 | 77.77 | 530,773 | +2.51(+3.34%) |
Mar 07, 2022 | 76.05 | 76.05 | 72.72 | 75.26 | 822,873 | -1.04(-1.36%) |
Mar 04, 2022 | 79.31 | 79.44 | 75.57 | 76.29 | 448,746 | -3.88(-4.84%) |
Mar 03, 2022 | 81.70 | 81.91 | 79.38 | 80.17 | 396,543 | -1.09(-1.35%) |
Mar 02, 2022 | 80.13 | 81.68 | 80.05 | 81.27 | 492,635 | +1.35(+1.69%) |
Mar 01, 2022 | 81.64 | 82.16 | 78.41 | 79.92 | 711,572 | -2.09(-2.55%) |
Feb 28, 2022 | 79.16 | 83.66 | 79.16 | 82.01 | 467,595 | -0.81(-0.98%) |
Feb 25, 2022 | 81.09 | 82.98 | 80.51 | 82.81 | 387,483 | +1.49(+1.84%) |
Feb 24, 2022 | 79.80 | 81.74 | 78.07 | 81.32 | 562,873 | -1.13(-1.37%) |
Feb 23, 2022 | 83.31 | 85.49 | 81.72 | 82.45 | 775,060 | -1.89(-2.24%) |
Feb 22, 2022 | 85.41 | 88.09 | 84.09 | 84.35 | 793,921 | -1.49(-1.74%) |
Feb 18, 2022 | 85.84 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.79 | 88.27 | 85.95 | 86.38 | 589,417 | -2.16(-2.44%) |
Feb 16, 2022 | 86.79 | 89.25 | 86.79 | 88.54 | 285,349 | +1.50(+1.73%) |
Feb 15, 2022 | 87.25 | 88.50 | 86.77 | 87.04 | 415,919 | +0.00(+0.00%) |
Feb 14, 2022 | 89.17 | 89.17 | 86.37 | 87.04 | 544,210 | -2.15(-2.41%) |
Feb 11, 2022 | 88.78 | 90.72 | 88.49 | 89.18 | 351,680 | +0.68(+0.77%) |
Feb 10, 2022 | 90.60 | 92.02 | 88.01 | 88.50 | 392,196 | -3.56(-3.86%) |
Feb 09, 2022 | 90.25 | 92.08 | 89.99 | 92.05 | 345,304 | +2.30(+2.56%) |
Feb 08, 2022 | 88.33 | 90.07 | 87.98 | 89.75 | 259,065 | +1.50(+1.70%) |
Feb 07, 2022 | 87.68 | 89.13 | 87.10 | 88.25 | 303,954 | +1.03(+1.18%) |
Feb 04, 2022 | 85.88 | 87.67 | 85.15 | 87.23 | 321,779 | +0.70(+0.81%) |
Feb 03, 2022 | 85.61 | 86.52 | 518,304 | +0.75(+0.88%) | ||
Feb 02, 2022 | 86.60 | 87.74 | 84.42 | 85.77 | 5,257,859 | -1.17(-1.34%) |