Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.14 | 81.13 | 79.61 | 79.93 | 60,602 | -0.94(-1.16%) |
Apr 28, 2022 | 80.00 | 81.36 | 78.61 | 80.87 | 42,462 | +1.49(+1.88%) |
Apr 27, 2022 | 79.16 | 80.56 | 78.63 | 79.37 | 29,921 | +0.58(+0.74%) |
Apr 26, 2022 | 79.11 | 79.77 | 78.71 | 78.79 | 36,527 | -0.78(-0.98%) |
Apr 25, 2022 | 79.38 | 80.00 | 78.63 | 79.57 | 34,103 | -0.59(-0.74%) |
Apr 22, 2022 | 80.74 | 81.90 | 79.63 | 80.16 | 34,685 | -1.01(-1.24%) |
Apr 21, 2022 | 82.24 | 82.75 | 80.89 | 81.17 | 37,353 | -0.34(-0.42%) |
Apr 20, 2022 | 82.33 | 82.50 | 81.03 | 81.51 | 25,883 | -0.15(-0.18%) |
Apr 19, 2022 | 80.75 | 82.36 | 80.75 | 81.65 | 16,425 | +0.65(+0.80%) |
Apr 18, 2022 | 81.91 | 81.91 | 80.53 | 81.00 | 16,905 | -1.47(-1.79%) |
Apr 14, 2022 | 82.86 | 83.61 | 82.22 | 82.48 | 21,801 | -0.12(-0.14%) |
Apr 13, 2022 | 81.13 | 82.61 | 80.70 | 82.59 | 37,310 | +1.23(+1.51%) |
Apr 12, 2022 | 81.32 | 82.45 | 80.47 | 81.36 | 19,596 | +0.82(+1.01%) |
Apr 11, 2022 | 80.53 | 81.82 | 80.48 | 80.55 | 16,824 | -0.04(-0.05%) |
Apr 08, 2022 | 80.50 | 81.83 | 80.34 | 80.59 | 20,917 | -0.23(-0.29%) |
Apr 07, 2022 | 81.85 | 81.88 | 80.54 | 80.82 | 15,183 | -0.75(-0.92%) |
Apr 06, 2022 | 80.98 | 82.95 | 80.78 | 81.57 | 32,168 | +0.16(+0.19%) |
Apr 05, 2022 | 82.12 | 83.08 | 81.41 | 81.41 | 12,362 | -1.14(-1.38%) |
Apr 04, 2022 | 83.06 | 83.60 | 82.22 | 82.55 | 21,200 | -0.51(-0.62%) |
Apr 01, 2022 | 82.18 | 83.10 | 81.47 | 83.06 | 34,829 | +1.30(+1.59%) |
Mar 31, 2022 | 84.27 | 84.60 | 81.30 | 81.76 | 56,239 | -2.13(-2.54%) |
Mar 30, 2022 | 84.07 | 84.88 | 83.17 | 83.89 | 50,229 | -0.65(-0.77%) |
Mar 29, 2022 | 84.58 | 85.75 | 83.52 | 84.54 | 30,107 | +1.12(+1.34%) |
Mar 28, 2022 | 82.69 | 83.43 | 81.66 | 83.43 | 28,372 | +0.47(+0.56%) |
Mar 25, 2022 | 83.70 | 84.77 | 82.94 | 82.96 | 16,066 | -1.04(-1.24%) |
Mar 24, 2022 | 83.89 | 84.10 | 83.07 | 84.00 | 15,904 | +0.93(+1.12%) |
Mar 23, 2022 | 84.88 | 85.23 | 83.05 | 83.07 | 19,459 | -2.67(-3.11%) |
Mar 22, 2022 | 86.58 | 86.95 | 84.94 | 85.74 | 11,848 | -0.07(-0.08%) |
Mar 21, 2022 | 89.09 | 89.09 | 85.60 | 85.81 | 36,322 | -2.94(-3.31%) |
Mar 18, 2022 | 88.06 | 89.92 | 87.88 | 88.75 | 43,593 | +0.92(+1.05%) |
Mar 17, 2022 | 86.23 | 87.97 | 85.39 | 87.82 | 25,092 | +1.80(+2.10%) |
Mar 16, 2022 | 86.15 | 86.78 | 84.97 | 86.02 | 29,667 | +0.12(+0.14%) |
Mar 15, 2022 | 83.08 | 86.28 | 82.93 | 85.90 | 33,386 | +3.30(+3.99%) |
Mar 14, 2022 | 81.54 | 83.08 | 81.37 | 82.60 | 26,319 | +1.27(+1.56%) |
Mar 11, 2022 | 83.32 | 83.32 | 81.32 | 81.33 | 25,084 | -1.23(-1.49%) |
Mar 10, 2022 | 84.59 | 84.59 | 81.65 | 82.56 | 24,768 | -2.04(-2.41%) |
Mar 09, 2022 | 85.73 | 85.73 | 84.06 | 84.60 | 29,501 | +1.27(+1.52%) |
Mar 08, 2022 | 85.01 | 85.14 | 82.17 | 83.33 | 37,129 | -1.61(-1.90%) |
Mar 07, 2022 | 86.51 | 90.38 | 84.89 | 84.95 | 56,569 | -1.64(-1.90%) |
Mar 04, 2022 | 84.10 | 86.86 | 82.60 | 86.59 | 33,799 | +2.28(+2.71%) |
Mar 03, 2022 | 87.08 | 87.31 | 83.83 | 84.31 | 31,029 | -3.35(-3.83%) |
Mar 02, 2022 | 83.82 | 88.73 | 83.82 | 87.66 | 35,961 | +4.23(+5.08%) |
Mar 01, 2022 | 85.32 | 85.32 | 83.39 | 83.43 | 28,449 | -2.45(-2.85%) |
Feb 28, 2022 | 85.09 | 86.59 | 85.09 | 85.88 | 33,036 | +0.49(+0.58%) |
Feb 25, 2022 | 82.63 | 85.42 | 83.07 | 85.38 | 17,928 | +2.60(+3.14%) |
Feb 24, 2022 | 79.27 | 82.97 | 78.53 | 82.78 | 38,685 | +1.95(+2.42%) |
Feb 23, 2022 | 82.14 | 82.94 | 80.57 | 80.83 | 43,013 | -1.89(-2.28%) |
Feb 22, 2022 | 84.64 | 84.64 | 81.70 | 82.72 | 21,389 | -1.94(-2.30%) |
Feb 18, 2022 | 84.66 | 0 | -0.45(-0.53%) | |||
Feb 17, 2022 | 86.89 | 86.89 | 85.11 | 85.11 | 15,599 | -2.74(-3.11%) |
Feb 16, 2022 | 85.38 | 87.89 | 85.38 | 87.85 | 17,965 | +1.25(+1.44%) |
Feb 15, 2022 | 86.22 | 88.49 | 86.12 | 86.60 | 30,800 | +1.10(+1.29%) |
Feb 14, 2022 | 87.08 | 87.68 | 85.03 | 85.50 | 19,720 | -1.64(-1.89%) |
Feb 11, 2022 | 87.16 | 88.10 | 85.53 | 87.14 | 62,484 | +0.62(+0.72%) |
Feb 10, 2022 | 87.13 | 89.47 | 85.91 | 86.52 | 35,804 | -1.69(-1.92%) |
Feb 09, 2022 | 87.99 | 89.29 | 87.49 | 88.22 | 31,121 | +1.04(+1.20%) |
Feb 08, 2022 | 84.40 | 87.61 | 83.94 | 87.17 | 31,993 | +3.34(+3.98%) |
Feb 07, 2022 | 83.14 | 84.45 | 81.84 | 83.84 | 27,038 | +1.28(+1.55%) |
Feb 04, 2022 | 81.77 | 83.22 | 80.50 | 82.56 | 23,255 | +0.46(+0.57%) |
Feb 03, 2022 | 82.35 | 82.10 | 82.10 | 19,265 | -1.19(-1.43%) | |
Feb 02, 2022 | 83.69 | 85.04 | 83.14 | 83.29 | 29,920 | -0.69(-0.82%) |