Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.48 | 81.12 | 78.41 | 79.10 | 125,272 | +2.22(+2.89%) |
Apr 28, 2022 | 78.10 | 79.01 | 76.09 | 76.88 | 88,861 | -0.51(-0.66%) |
Apr 27, 2022 | 77.01 | 78.18 | 76.55 | 77.39 | 112,722 | -0.16(-0.21%) |
Apr 26, 2022 | 78.99 | 79.76 | 77.44 | 77.55 | 67,614 | -1.98(-2.49%) |
Apr 25, 2022 | 79.27 | 80.51 | 78.36 | 79.53 | 91,906 | +0.04(+0.05%) |
Apr 22, 2022 | 81.14 | 81.47 | 79.49 | 79.49 | 42,685 | -1.65(-2.03%) |
Apr 21, 2022 | 82.06 | 82.98 | 81.02 | 81.14 | 53,867 | -0.17(-0.21%) |
Apr 20, 2022 | 81.39 | 82.50 | 81.24 | 81.31 | 34,017 | +0.53(+0.66%) |
Apr 19, 2022 | 79.97 | 81.52 | 79.97 | 80.78 | 49,155 | +0.80(+1.00%) |
Apr 18, 2022 | 80.57 | 81.09 | 79.50 | 79.98 | 56,774 | -0.80(-0.99%) |
Apr 14, 2022 | 81.52 | 81.69 | 80.33 | 80.78 | 55,417 | -0.48(-0.59%) |
Apr 13, 2022 | 80.88 | 81.95 | 80.88 | 81.26 | 58,229 | +0.18(+0.22%) |
Apr 12, 2022 | 81.14 | 82.59 | 80.70 | 81.08 | 58,340 | +0.50(+0.62%) |
Apr 11, 2022 | 80.72 | 81.41 | 79.93 | 80.58 | 69,197 | -0.06(-0.07%) |
Apr 08, 2022 | 82.07 | 82.27 | 80.43 | 80.64 | 57,830 | -1.37(-1.67%) |
Apr 07, 2022 | 81.55 | 82.40 | 81.09 | 82.01 | 59,301 | +0.46(+0.56%) |
Apr 06, 2022 | 81.55 | 82.32 | 80.86 | 81.55 | 64,294 | -0.11(-0.13%) |
Apr 05, 2022 | 83.92 | 84.12 | 81.49 | 81.66 | 96,251 | -2.13(-2.54%) |
Apr 04, 2022 | 85.16 | 85.22 | 83.54 | 83.79 | 87,033 | -1.42(-1.67%) |
Apr 01, 2022 | 85.46 | 86.45 | 83.84 | 85.21 | 116,178 | +0.09(+0.11%) |
Mar 31, 2022 | 85.27 | 85.90 | 84.65 | 85.12 | 90,776 | -0.43(-0.50%) |
Mar 30, 2022 | 85.94 | 86.63 | 85.40 | 85.55 | 53,432 | -0.54(-0.63%) |
Mar 29, 2022 | 84.32 | 86.45 | 83.81 | 86.09 | 120,161 | +2.77(+3.32%) |
Mar 28, 2022 | 84.00 | 84.36 | 83.00 | 83.32 | 56,840 | -1.00(-1.19%) |
Mar 25, 2022 | 83.41 | 84.39 | 83.26 | 84.32 | 52,469 | +1.01(+1.21%) |
Mar 24, 2022 | 84.21 | 84.46 | 83.11 | 83.31 | 89,234 | -0.66(-0.79%) |
Mar 23, 2022 | 85.92 | 86.30 | 83.82 | 83.97 | 69,345 | -2.33(-2.70%) |
Mar 22, 2022 | 85.34 | 86.68 | 85.34 | 86.30 | 98,838 | +0.97(+1.14%) |
Mar 21, 2022 | 85.32 | 86.21 | 84.67 | 85.33 | 101,456 | +0.09(+0.11%) |
Mar 18, 2022 | 83.60 | 85.24 | 83.22 | 85.24 | 208,359 | +1.21(+1.44%) |
Mar 17, 2022 | 82.96 | 84.45 | 82.96 | 84.03 | 72,645 | +1.11(+1.34%) |
Mar 16, 2022 | 83.75 | 84.41 | 82.15 | 82.92 | 104,076 | -0.57(-0.68%) |
Mar 15, 2022 | 81.38 | 83.57 | 81.38 | 83.49 | 128,509 | +2.58(+3.19%) |
Mar 14, 2022 | 80.94 | 81.57 | 80.17 | 80.91 | 108,731 | +0.57(+0.71%) |
Mar 11, 2022 | 80.62 | 80.98 | 79.83 | 80.34 | 78,582 | -0.08(-0.10%) |
Mar 10, 2022 | 79.68 | 80.43 | 78.77 | 80.42 | 109,137 | -0.08(-0.10%) |
Mar 09, 2022 | 81.14 | 81.84 | 79.11 | 80.50 | 128,345 | +0.43(+0.54%) |
Mar 08, 2022 | 82.83 | 83.37 | 79.95 | 80.07 | 134,127 | -2.11(-2.57%) |
Mar 07, 2022 | 81.95 | 83.35 | 81.24 | 82.18 | 127,735 | +0.44(+0.54%) |
Mar 04, 2022 | 80.89 | 82.08 | 80.87 | 81.74 | 85,153 | +0.25(+0.31%) |
Mar 03, 2022 | 81.40 | 81.56 | 80.84 | 81.49 | 100,979 | +0.26(+0.32%) |
Mar 02, 2022 | 79.74 | 81.37 | 79.31 | 81.23 | 80,175 | +1.56(+1.96%) |
Mar 01, 2022 | 80.38 | 81.00 | 78.64 | 79.67 | 132,087 | -1.00(-1.24%) |
Feb 28, 2022 | 79.93 | 80.86 | 79.79 | 80.67 | 84,307 | +0.30(+0.37%) |
Feb 25, 2022 | 79.65 | 80.71 | 79.73 | 80.37 | 76,799 | +0.74(+0.93%) |
Feb 24, 2022 | 77.04 | 79.80 | 76.35 | 79.63 | 130,347 | +1.39(+1.78%) |
Feb 23, 2022 | 80.58 | 80.58 | 78.08 | 78.24 | 88,112 | -2.13(-2.65%) |
Feb 22, 2022 | 80.56 | 81.02 | 79.56 | 80.37 | 114,872 | -0.37(-0.46%) |
Feb 18, 2022 | 80.74 | 0 | +0.38(+0.47%) | |||
Feb 17, 2022 | 80.24 | 80.70 | 79.31 | 80.36 | 96,115 | -0.69(-0.85%) |
Feb 16, 2022 | 82.30 | 82.30 | 80.00 | 81.05 | 141,699 | -0.90(-1.10%) |
Feb 15, 2022 | 80.71 | 82.08 | 80.71 | 81.95 | 110,802 | +1.68(+2.09%) |
Feb 14, 2022 | 80.18 | 81.19 | 79.47 | 80.27 | 120,988 | +0.19(+0.24%) |
Feb 11, 2022 | 80.85 | 81.48 | 79.50 | 80.08 | 137,207 | -0.86(-1.06%) |
Feb 10, 2022 | 82.06 | 83.04 | 80.77 | 80.94 | 122,304 | -2.13(-2.56%) |
Feb 09, 2022 | 82.35 | 83.36 | 82.15 | 83.07 | 120,711 | +1.02(+1.24%) |
Feb 08, 2022 | 79.54 | 82.24 | 79.03 | 82.05 | 132,604 | +2.41(+3.03%) |
Feb 07, 2022 | 79.02 | 80.40 | 78.67 | 79.64 | 149,902 | +0.61(+0.77%) |
Feb 04, 2022 | 80.00 | 80.44 | 78.63 | 79.03 | 166,246 | -1.07(-1.34%) |
Feb 03, 2022 | 82.40 | 80.05 | 80.10 | 108,114 | -2.45(-2.97%) | |
Feb 02, 2022 | 82.88 | 82.88 | 81.92 | 82.55 | 166,443 | -0.57(-0.69%) |