Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.73 | 77.38 | 76.11 | 76.26 | 426,700 | -1.29(-1.66%) |
Apr 28, 2022 | 77.05 | 77.59 | 76.79 | 77.55 | 1,231,414 | +0.17(+0.22%) |
Apr 27, 2022 | 78.30 | 78.44 | 77.18 | 77.38 | 868,771 | -0.97(-1.24%) |
Apr 26, 2022 | 78.94 | 78.96 | 78.16 | 78.35 | 1,695,021 | -0.10(-0.13%) |
Apr 25, 2022 | 77.67 | 78.62 | 77.67 | 78.45 | 868,181 | +1.27(+1.64%) |
Apr 22, 2022 | 77.01 | 77.67 | 76.80 | 77.18 | 644,057 | -0.22(-0.28%) |
Apr 21, 2022 | 78.25 | 78.36 | 76.99 | 77.39 | 1,113,319 | -1.15(-1.47%) |
Apr 20, 2022 | 77.96 | 78.83 | 77.86 | 78.54 | 922,851 | +1.40(+1.81%) |
Apr 19, 2022 | 77.40 | 77.70 | 77.10 | 77.15 | 778,292 | -0.83(-1.06%) |
Apr 18, 2022 | 78.69 | 78.83 | 77.86 | 77.97 | 810,910 | -0.97(-1.23%) |
Apr 14, 2022 | 80.18 | 80.18 | 78.84 | 78.94 | 988,014 | -1.43(-1.78%) |
Apr 13, 2022 | 79.60 | 80.38 | 79.60 | 80.38 | 1,193,728 | +0.63(+0.80%) |
Apr 12, 2022 | 80.55 | 80.86 | 79.69 | 79.74 | 2,673,095 | -0.16(-0.20%) |
Apr 11, 2022 | 80.39 | 80.50 | 79.58 | 79.91 | 1,436,520 | -1.12(-1.38%) |
Apr 08, 2022 | 81.33 | 81.41 | 80.73 | 81.02 | 1,757,659 | -1.02(-1.25%) |
Apr 07, 2022 | 82.33 | 82.48 | 81.77 | 82.05 | 1,914,720 | -0.70(-0.84%) |
Apr 06, 2022 | 82.15 | 83.20 | 81.74 | 82.74 | 1,132,506 | -0.88(-1.05%) |
Apr 05, 2022 | 85.18 | 85.38 | 83.42 | 83.62 | 1,144,877 | -2.01(-2.35%) |
Apr 04, 2022 | 85.25 | 85.64 | 84.80 | 85.64 | 587,001 | +0.24(+0.29%) |
Apr 01, 2022 | 84.06 | 85.61 | 83.88 | 85.39 | 791,927 | +0.69(+0.81%) |
Mar 31, 2022 | 84.86 | 85.09 | 84.46 | 84.70 | 1,899,987 | -0.12(-0.14%) |
Mar 30, 2022 | 84.08 | 84.96 | 83.99 | 84.82 | 1,912,627 | +0.18(+0.21%) |
Mar 29, 2022 | 84.06 | 84.84 | 83.92 | 84.64 | 1,460,089 | +0.90(+1.07%) |
Mar 28, 2022 | 83.05 | 83.88 | 82.99 | 83.75 | 1,188,324 | +0.74(+0.89%) |
Mar 25, 2022 | 83.39 | 83.39 | 82.38 | 83.00 | 914,409 | -0.69(-0.82%) |
Mar 24, 2022 | 82.96 | 83.97 | 82.35 | 83.69 | 3,268,604 | +0.10(+0.12%) |
Mar 23, 2022 | 83.25 | 83.59 | 82.84 | 83.59 | 4,868,567 | +0.46(+0.55%) |
Mar 22, 2022 | 82.98 | 83.28 | 82.93 | 83.13 | 1,283,244 | -0.34(-0.41%) |
Mar 21, 2022 | 84.12 | 84.32 | 83.23 | 83.48 | 759,061 | -1.51(-1.78%) |
Mar 18, 2022 | 84.50 | 85.18 | 84.30 | 84.99 | 3,229,206 | +0.07(+0.09%) |
Mar 17, 2022 | 84.33 | 85.26 | 84.20 | 84.91 | 1,835,354 | +1.12(+1.34%) |
Mar 16, 2022 | 83.01 | 83.79 | 81.93 | 83.79 | 1,087,632 | +1.19(+1.45%) |
Mar 15, 2022 | 82.22 | 82.60 | 81.86 | 82.60 | 1,133,515 | +0.90(+1.10%) |
Mar 14, 2022 | 82.16 | 82.22 | 81.48 | 81.70 | 769,101 | -1.42(-1.71%) |
Mar 11, 2022 | 83.11 | 83.44 | 82.99 | 83.12 | 1,101,010 | -0.02(-0.02%) |
Mar 10, 2022 | 83.67 | 83.77 | 82.67 | 83.14 | 1,663,042 | -1.37(-1.63%) |
Mar 09, 2022 | 84.55 | 85.08 | 84.42 | 84.52 | 2,067,001 | -0.01(-0.01%) |
Mar 08, 2022 | 84.15 | 84.86 | 83.69 | 84.52 | 1,943,578 | -0.55(-0.65%) |
Mar 07, 2022 | 85.65 | 86.04 | 84.83 | 85.08 | 774,401 | -1.28(-1.49%) |
Mar 04, 2022 | 87.19 | 87.19 | 86.27 | 86.36 | 1,428,944 | +0.14(+0.17%) |
Mar 03, 2022 | 86.32 | 86.56 | 85.97 | 86.22 | 1,869,088 | +0.43(+0.51%) |
Mar 02, 2022 | 87.01 | 87.08 | 85.69 | 85.78 | 2,797,160 | -1.85(-2.12%) |
Mar 01, 2022 | 87.71 | 88.59 | 87.62 | 87.63 | 793,139 | +0.05(+0.06%) |
Feb 28, 2022 | 86.59 | 87.59 | 86.58 | 87.59 | 1,319,061 | +1.36(+1.58%) |
Feb 25, 2022 | 86.05 | 86.22 | 85.90 | 86.22 | 854,142 | +0.48(+0.56%) |
Feb 24, 2022 | 85.05 | 85.87 | 85.04 | 85.75 | 4,180,983 | +0.60(+0.71%) |
Feb 23, 2022 | 86.09 | 86.24 | 85.08 | 85.14 | 2,470,415 | -1.08(-1.26%) |
Feb 22, 2022 | 85.97 | 86.45 | 85.94 | 86.22 | 665,160 | -0.12(-0.14%) |
Feb 18, 2022 | 86.34 | 0 | +0.28(+0.32%) | |||
Feb 17, 2022 | 86.03 | 86.47 | 85.71 | 86.06 | 880,239 | +0.04(+0.04%) |
Feb 16, 2022 | 86.22 | 86.22 | 85.29 | 86.03 | 1,181,759 | +0.16(+0.19%) |
Feb 15, 2022 | 86.35 | 86.63 | 85.78 | 85.86 | 635,474 | -0.75(-0.86%) |
Feb 14, 2022 | 87.14 | 87.24 | 86.56 | 86.61 | 1,430,487 | -1.15(-1.31%) |
Feb 11, 2022 | 87.20 | 87.83 | 86.61 | 87.76 | 1,201,916 | +0.73(+0.84%) |
Feb 10, 2022 | 87.96 | 88.11 | 86.87 | 87.03 | 1,414,041 | -1.48(-1.67%) |
Feb 09, 2022 | 88.53 | 88.98 | 88.42 | 88.51 | 917,056 | +0.48(+0.54%) |
Feb 08, 2022 | 88.49 | 88.56 | 88.03 | 88.03 | 1,073,465 | -0.62(-0.70%) |
Feb 07, 2022 | 88.17 | 88.70 | 88.04 | 88.65 | 864,901 | +0.34(+0.39%) |
Feb 04, 2022 | 88.71 | 88.80 | 87.99 | 88.31 | 1,139,120 | -1.34(-1.50%) |
Feb 03, 2022 | 89.54 | 89.65 | 1,185,176 | -1.02(-1.12%) | ||
Feb 02, 2022 | 90.96 | 91.37 | 90.62 | 90.67 | 1,312,084 | -0.05(-0.06%) |