Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.03 | 81.22 | 79.58 | 79.73 | 222,673 | -1.53(-1.88%) |
Apr 28, 2022 | 81.13 | 81.76 | 79.89 | 81.26 | 187,685 | +0.88(+1.09%) |
Apr 27, 2022 | 80.00 | 81.61 | 79.36 | 80.38 | 253,586 | +0.90(+1.13%) |
Apr 26, 2022 | 80.34 | 80.61 | 79.14 | 79.48 | 249,124 | -1.48(-1.83%) |
Apr 25, 2022 | 79.52 | 81.20 | 79.11 | 80.96 | 204,958 | +0.82(+1.02%) |
Apr 22, 2022 | 82.19 | 82.19 | 79.96 | 80.14 | 154,063 | -2.43(-2.94%) |
Apr 21, 2022 | 82.37 | 83.46 | 82.24 | 82.57 | 177,226 | +0.87(+1.06%) |
Apr 20, 2022 | 81.74 | 82.51 | 81.57 | 81.70 | 105,800 | +0.46(+0.57%) |
Apr 19, 2022 | 79.54 | 81.30 | 79.54 | 81.24 | 138,075 | +1.41(+1.77%) |
Apr 18, 2022 | 79.95 | 80.36 | 79.61 | 79.83 | 220,585 | -0.55(-0.68%) |
Apr 14, 2022 | 81.42 | 81.42 | 80.30 | 80.38 | 84,029 | -0.93(-1.14%) |
Apr 13, 2022 | 80.32 | 81.60 | 80.05 | 81.31 | 231,620 | +0.73(+0.91%) |
Apr 12, 2022 | 81.06 | 81.32 | 80.47 | 80.58 | 140,277 | -0.02(-0.02%) |
Apr 11, 2022 | 80.52 | 81.23 | 80.52 | 80.60 | 139,427 | -0.62(-0.76%) |
Apr 08, 2022 | 81.42 | 81.90 | 80.75 | 81.22 | 132,932 | -0.35(-0.43%) |
Apr 07, 2022 | 81.92 | 82.40 | 80.85 | 81.57 | 160,814 | -0.32(-0.39%) |
Apr 06, 2022 | 82.02 | 82.35 | 81.42 | 81.89 | 186,546 | -0.93(-1.12%) |
Apr 05, 2022 | 80.65 | 82.90 | 80.65 | 82.82 | 247,540 | +2.08(+2.58%) |
Apr 04, 2022 | 79.30 | 80.90 | 79.23 | 80.74 | 145,541 | +1.43(+1.80%) |
Apr 01, 2022 | 79.94 | 79.94 | 78.92 | 79.31 | 244,708 | -0.52(-0.65%) |
Mar 31, 2022 | 81.00 | 81.13 | 79.70 | 79.83 | 151,243 | -1.18(-1.46%) |
Mar 30, 2022 | 80.47 | 81.32 | 80.41 | 81.01 | 169,805 | -0.02(-0.02%) |
Mar 29, 2022 | 81.46 | 82.17 | 80.92 | 81.03 | 135,544 | +0.39(+0.48%) |
Mar 28, 2022 | 80.22 | 80.67 | 79.69 | 80.64 | 128,742 | +0.20(+0.25%) |
Mar 25, 2022 | 81.22 | 81.42 | 79.96 | 80.44 | 194,339 | -0.58(-0.72%) |
Mar 24, 2022 | 80.21 | 81.06 | 79.14 | 81.02 | 277,154 | +1.20(+1.50%) |
Mar 23, 2022 | 81.33 | 81.44 | 79.75 | 79.82 | 187,288 | -1.75(-2.15%) |
Mar 22, 2022 | 82.32 | 82.85 | 81.49 | 81.57 | 211,256 | -0.76(-0.92%) |
Mar 21, 2022 | 82.03 | 82.72 | 81.10 | 82.33 | 221,221 | -0.30(-0.36%) |
Mar 18, 2022 | 82.36 | 83.39 | 81.82 | 82.63 | 156,750 | -0.19(-0.23%) |
Mar 17, 2022 | 81.17 | 82.82 | 81.09 | 82.82 | 125,941 | +1.29(+1.58%) |
Mar 16, 2022 | 80.18 | 81.88 | 79.90 | 81.53 | 182,313 | +1.94(+2.44%) |
Mar 15, 2022 | 80.31 | 80.52 | 78.90 | 79.59 | 176,766 | -0.42(-0.52%) |
Mar 14, 2022 | 80.55 | 81.08 | 79.66 | 80.01 | 120,219 | -0.61(-0.76%) |
Mar 11, 2022 | 82.00 | 82.67 | 80.56 | 80.62 | 194,919 | -0.68(-0.84%) |
Mar 10, 2022 | 79.69 | 81.50 | 81.30 | 233,229 | +0.40(+0.49%) | |
Mar 09, 2022 | 79.31 | 81.35 | 79.31 | 80.90 | 194,546 | +2.69(+3.44%) |
Mar 08, 2022 | 79.50 | 79.92 | 77.80 | 78.21 | 621,521 | -1.45(-1.82%) |
Mar 07, 2022 | 80.48 | 81.16 | 79.56 | 79.66 | 228,240 | -1.16(-1.44%) |
Mar 04, 2022 | 81.71 | 82.00 | 80.14 | 80.82 | 165,518 | -1.78(-2.15%) |
Mar 03, 2022 | 83.11 | 83.33 | 82.00 | 82.60 | 184,232 | +0.00(+0.00%) |
Mar 02, 2022 | 81.71 | 83.05 | 81.07 | 82.60 | 163,610 | +1.58(+1.95%) |
Mar 01, 2022 | 82.15 | 82.31 | 80.79 | 81.02 | 179,593 | -0.94(-1.15%) |
Feb 28, 2022 | 81.39 | 82.20 | 81.10 | 81.96 | 117,095 | -0.50(-0.61%) |
Feb 25, 2022 | 81.66 | 82.56 | 80.92 | 82.46 | 153,715 | +1.01(+1.24%) |
Feb 24, 2022 | 77.67 | 81.68 | 77.25 | 81.45 | 229,411 | +1.35(+1.69%) |
Feb 23, 2022 | 82.23 | 82.23 | 80.04 | 80.10 | 161,068 | -1.46(-1.79%) |
Feb 22, 2022 | 81.38 | 83.27 | 81.03 | 81.56 | 178,347 | -1.21(-1.46%) |
Feb 18, 2022 | 82.77 | 0 | -0.46(-0.55%) | |||
Feb 17, 2022 | 84.37 | 84.40 | 83.17 | 83.23 | 142,591 | -1.86(-2.19%) |
Feb 16, 2022 | 84.09 | 85.35 | 83.25 | 85.09 | 212,213 | +0.50(+0.59%) |
Feb 15, 2022 | 84.89 | 85.88 | 84.19 | 84.59 | 196,912 | +0.54(+0.64%) |
Feb 14, 2022 | 83.38 | 84.71 | 83.00 | 84.05 | 192,215 | +0.16(+0.19%) |
Feb 11, 2022 | 86.35 | 86.56 | 83.66 | 83.89 | 160,789 | -2.24(-2.60%) |
Feb 10, 2022 | 85.98 | 87.50 | 85.94 | 86.13 | 152,234 | -1.56(-1.78%) |
Feb 09, 2022 | 86.56 | 87.72 | 86.56 | 87.69 | 124,580 | +2.04(+2.38%) |
Feb 08, 2022 | 86.69 | 87.10 | 85.59 | 85.65 | 231,224 | -1.59(-1.82%) |
Feb 07, 2022 | 87.24 | 87.76 | 86.70 | 87.24 | 159,187 | -0.20(-0.23%) |
Feb 04, 2022 | 85.79 | 87.60 | 85.21 | 87.44 | 234,146 | +1.10(+1.27%) |
Feb 03, 2022 | 87.09 | 86.34 | 216,463 | -2.25(-2.54%) | ||
Feb 02, 2022 | 82.50 | 89.05 | 82.50 | 88.59 | 405,592 | +2.43(+2.82%) |