Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.34 | 84.03 | 81.20 | 81.40 | 11,106,568 | -1.67(-2.01%) |
Apr 28, 2022 | 82.18 | 83.36 | 80.79 | 83.07 | 10,839,299 | +1.29(+1.58%) |
Apr 27, 2022 | 81.32 | 82.71 | 81.05 | 81.78 | 13,605,024 | +1.19(+1.47%) |
Apr 26, 2022 | 82.22 | 82.68 | 80.55 | 80.59 | 11,105,036 | -1.26(-1.54%) |
Apr 25, 2022 | 81.21 | 82.06 | 79.59 | 81.85 | 13,938,741 | -0.23(-0.28%) |
Apr 22, 2022 | 84.56 | 84.58 | 81.93 | 82.08 | 9,831,436 | -3.19(-3.74%) |
Apr 21, 2022 | 87.34 | 87.59 | 85.03 | 85.27 | 8,005,768 | -1.42(-1.63%) |
Apr 20, 2022 | 86.28 | 87.02 | 86.11 | 86.69 | 9,029,786 | +0.55(+0.63%) |
Apr 19, 2022 | 85.10 | 86.32 | 84.89 | 86.14 | 5,286,124 | +0.80(+0.94%) |
Apr 18, 2022 | 85.20 | 85.84 | 85.05 | 85.34 | 6,498,687 | +0.08(+0.09%) |
Apr 14, 2022 | 85.64 | 86.28 | 85.21 | 85.26 | 6,614,127 | -0.29(-0.34%) |
Apr 13, 2022 | 84.47 | 85.59 | 84.13 | 85.55 | 8,910,791 | +1.24(+1.48%) |
Apr 12, 2022 | 84.70 | 85.41 | 83.96 | 84.30 | 7,489,700 | +0.02(+0.02%) |
Apr 11, 2022 | 84.43 | 85.19 | 84.18 | 84.29 | 6,406,323 | -0.42(-0.50%) |
Apr 08, 2022 | 84.68 | 85.26 | 84.24 | 84.71 | 5,385,214 | +0.52(+0.61%) |
Apr 07, 2022 | 83.75 | 84.53 | 83.17 | 84.19 | 6,021,420 | +0.55(+0.65%) |
Apr 06, 2022 | 84.07 | 84.10 | 82.92 | 83.64 | 8,771,644 | -0.98(-1.15%) |
Apr 05, 2022 | 85.25 | 85.84 | 84.37 | 84.62 | 5,983,908 | -0.68(-0.80%) |
Apr 04, 2022 | 85.42 | 85.42 | 84.54 | 85.30 | 6,014,413 | +0.02(+0.02%) |
Apr 01, 2022 | 84.88 | 85.60 | 84.38 | 85.28 | 6,549,360 | +0.89(+1.05%) |
Mar 31, 2022 | 85.18 | 85.82 | 84.38 | 84.39 | 5,535,807 | -1.14(-1.33%) |
Mar 30, 2022 | 85.85 | 86.00 | 85.12 | 85.53 | 4,683,316 | -0.29(-0.33%) |
Mar 29, 2022 | 85.18 | 85.82 | 84.53 | 85.82 | 8,235,191 | +0.72(+0.84%) |
Mar 28, 2022 | 85.17 | 85.22 | 84.26 | 85.10 | 5,591,664 | -0.38(-0.45%) |
Mar 25, 2022 | 84.73 | 85.53 | 84.57 | 85.48 | 5,248,895 | +0.95(+1.12%) |
Mar 24, 2022 | 83.39 | 84.57 | 83.32 | 84.53 | 5,696,341 | +1.67(+2.01%) |
Mar 23, 2022 | 83.05 | 83.43 | 82.76 | 82.87 | 6,047,287 | -0.38(-0.46%) |
Mar 22, 2022 | 83.43 | 83.78 | 82.94 | 83.25 | 7,276,289 | +0.45(+0.54%) |
Mar 21, 2022 | 82.46 | 83.17 | 82.26 | 82.80 | 9,275,261 | +0.68(+0.83%) |
Mar 18, 2022 | 81.22 | 82.26 | 81.00 | 82.12 | 10,087,493 | +0.50(+0.61%) |
Mar 17, 2022 | 79.82 | 81.66 | 79.72 | 81.62 | 7,393,329 | +1.54(+1.92%) |
Mar 16, 2022 | 79.73 | 80.84 | 78.48 | 80.09 | 12,525,706 | +1.24(+1.57%) |
Mar 15, 2022 | 77.99 | 79.00 | 77.46 | 78.85 | 9,525,312 | +0.90(+1.15%) |
Mar 14, 2022 | 78.57 | 79.08 | 77.56 | 77.95 | 8,194,323 | -0.11(-0.15%) |
Mar 11, 2022 | 78.75 | 79.43 | 78.00 | 78.07 | 7,267,490 | -0.58(-0.74%) |
Mar 10, 2022 | 77.63 | 78.75 | 78.65 | 8,172,886 | +0.21(+0.27%) | |
Mar 09, 2022 | 77.34 | 78.91 | 76.92 | 78.44 | 10,813,094 | +2.36(+3.10%) |
Mar 08, 2022 | 76.58 | 77.68 | 75.62 | 76.08 | 13,624,867 | -0.39(-0.51%) |
Mar 07, 2022 | 79.00 | 79.06 | 76.46 | 76.47 | 11,442,266 | -2.75(-3.47%) |
Mar 04, 2022 | 78.52 | 79.25 | 77.90 | 79.22 | 9,084,559 | -0.28(-0.35%) |
Mar 03, 2022 | 80.11 | 80.39 | 78.70 | 79.50 | 10,207,847 | +0.10(+0.12%) |
Mar 02, 2022 | 78.17 | 79.84 | 77.99 | 79.40 | 10,035,433 | +1.71(+2.20%) |
Mar 01, 2022 | 79.30 | 79.92 | 77.23 | 77.69 | 13,768,453 | -1.83(-2.30%) |
Feb 28, 2022 | 79.20 | 80.07 | 78.75 | 79.53 | 11,773,370 | -0.92(-1.14%) |
Feb 25, 2022 | 77.96 | 80.48 | 78.65 | 80.44 | 11,668,939 | +2.83(+3.65%) |
Feb 24, 2022 | 76.08 | 77.83 | 75.71 | 77.61 | 16,674,452 | -0.23(-0.29%) |
Feb 23, 2022 | 79.35 | 79.64 | 77.72 | 77.84 | 10,044,712 | -1.01(-1.28%) |
Feb 22, 2022 | 79.60 | 79.94 | 78.20 | 78.85 | 11,170,866 | -1.13(-1.42%) |
Feb 18, 2022 | 79.98 | 0 | -0.13(-0.17%) | |||
Feb 17, 2022 | 80.67 | 80.92 | 79.84 | 80.12 | 6,862,050 | -1.39(-1.71%) |
Feb 16, 2022 | 80.83 | 81.68 | 80.68 | 81.51 | 8,216,596 | +0.59(+0.73%) |
Feb 15, 2022 | 80.01 | 81.04 | 79.93 | 80.92 | 6,999,111 | +1.46(+1.84%) |
Feb 14, 2022 | 80.17 | 80.25 | 78.85 | 79.46 | 9,906,380 | -0.66(-0.82%) |
Feb 11, 2022 | 80.97 | 81.70 | 79.84 | 80.12 | 13,245,812 | -1.26(-1.55%) |
Feb 10, 2022 | 81.56 | 83.19 | 80.97 | 81.38 | 13,954,977 | -0.48(-0.58%) |
Feb 09, 2022 | 80.90 | 81.98 | 80.87 | 81.85 | 11,262,442 | +1.75(+2.18%) |
Feb 08, 2022 | 79.20 | 80.25 | 79.04 | 80.11 | 8,126,334 | +1.22(+1.55%) |
Feb 07, 2022 | 79.44 | 79.63 | 78.61 | 78.89 | 13,257,974 | -0.39(-0.49%) |
Feb 04, 2022 | 79.53 | 80.16 | 78.81 | 79.28 | 12,254,688 | -1.34(-1.66%) |
Feb 03, 2022 | 81.33 | 80.48 | 80.61 | 8,148,071 | -1.43(-1.74%) | |
Feb 02, 2022 | 81.77 | 82.41 | 81.33 | 82.04 | 7,422,552 | +0.26(+0.31%) |