Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.96 | 83.50 | 79.59 | 80.26 | 119,708 | -1.20(-1.48%) |
Apr 28, 2022 | 82.31 | 82.31 | 80.49 | 81.46 | 74,106 | -0.16(-0.20%) |
Apr 27, 2022 | 80.40 | 82.10 | 80.10 | 81.63 | 73,540 | +1.56(+1.95%) |
Apr 26, 2022 | 82.23 | 83.38 | 79.97 | 80.07 | 112,454 | -2.89(-3.48%) |
Apr 25, 2022 | 83.22 | 83.25 | 81.21 | 82.95 | 109,675 | -0.78(-0.93%) |
Apr 22, 2022 | 86.47 | 86.58 | 82.79 | 83.73 | 83,965 | -3.33(-3.82%) |
Apr 21, 2022 | 86.95 | 87.87 | 86.28 | 87.06 | 101,641 | +0.51(+0.59%) |
Apr 20, 2022 | 84.77 | 86.98 | 84.77 | 86.55 | 111,771 | +1.78(+2.10%) |
Apr 19, 2022 | 82.60 | 84.88 | 82.60 | 84.77 | 104,407 | +2.14(+2.60%) |
Apr 18, 2022 | 81.21 | 82.75 | 81.21 | 82.63 | 68,857 | +1.24(+1.52%) |
Apr 14, 2022 | 81.10 | 81.64 | 80.85 | 81.39 | 51,199 | +0.56(+0.69%) |
Apr 13, 2022 | 79.66 | 80.96 | 79.45 | 80.83 | 66,177 | +1.58(+2.00%) |
Apr 12, 2022 | 79.46 | 80.18 | 78.97 | 79.25 | 99,513 | +0.20(+0.25%) |
Apr 11, 2022 | 79.21 | 80.18 | 78.74 | 79.05 | 71,562 | -0.57(-0.72%) |
Apr 08, 2022 | 79.51 | 79.85 | 78.56 | 79.62 | 69,691 | +0.47(+0.59%) |
Apr 07, 2022 | 80.01 | 80.35 | 78.99 | 79.15 | 62,039 | -1.14(-1.42%) |
Apr 06, 2022 | 80.80 | 81.15 | 79.51 | 80.29 | 80,258 | -0.55(-0.69%) |
Apr 05, 2022 | 80.48 | 81.78 | 80.48 | 80.84 | 93,200 | +0.80(+1.00%) |
Apr 04, 2022 | 81.25 | 81.54 | 79.68 | 80.04 | 112,946 | -1.66(-2.04%) |
Apr 01, 2022 | 81.15 | 82.00 | 80.30 | 81.71 | 73,293 | +0.43(+0.53%) |
Mar 31, 2022 | 81.06 | 82.32 | 81.04 | 81.28 | 92,769 | -0.04(-0.05%) |
Mar 30, 2022 | 82.26 | 82.48 | 80.95 | 81.31 | 56,240 | -1.11(-1.35%) |
Mar 29, 2022 | 81.73 | 82.87 | 81.32 | 82.42 | 63,763 | +1.15(+1.41%) |
Mar 28, 2022 | 81.17 | 81.63 | 80.37 | 81.28 | 46,660 | -0.23(-0.28%) |
Mar 25, 2022 | 82.11 | 82.32 | 81.08 | 81.50 | 51,685 | +0.31(+0.38%) |
Mar 24, 2022 | 80.98 | 82.31 | 79.62 | 81.20 | 82,647 | +0.62(+0.77%) |
Mar 23, 2022 | 81.26 | 81.90 | 80.38 | 80.58 | 50,937 | -0.72(-0.88%) |
Mar 22, 2022 | 82.03 | 82.75 | 81.06 | 81.29 | 56,843 | -0.20(-0.25%) |
Mar 21, 2022 | 81.28 | 82.19 | 80.67 | 81.49 | 85,487 | +0.33(+0.41%) |
Mar 18, 2022 | 80.59 | 82.19 | 79.99 | 81.16 | 225,599 | -0.95(-1.15%) |
Mar 17, 2022 | 82.43 | 83.43 | 81.90 | 82.11 | 71,843 | -0.52(-0.63%) |
Mar 16, 2022 | 81.64 | 83.48 | 81.37 | 82.62 | 133,285 | +1.30(+1.60%) |
Mar 15, 2022 | 84.86 | 85.02 | 80.96 | 81.32 | 136,483 | -3.15(-3.73%) |
Mar 14, 2022 | 80.44 | 84.86 | 80.37 | 84.47 | 220,557 | +4.43(+5.53%) |
Mar 11, 2022 | 78.42 | 80.25 | 78.03 | 80.04 | 134,718 | +1.70(+2.17%) |
Mar 10, 2022 | 75.94 | 78.42 | 75.91 | 78.34 | 97,771 | +1.35(+1.75%) |
Mar 09, 2022 | 76.09 | 77.53 | 75.96 | 76.99 | 82,407 | +1.04(+1.37%) |
Mar 08, 2022 | 76.27 | 77.16 | 75.75 | 75.95 | 87,676 | +0.15(+0.20%) |
Mar 07, 2022 | 77.29 | 78.20 | 75.74 | 75.79 | 105,836 | -1.37(-1.77%) |
Mar 04, 2022 | 76.02 | 77.25 | 75.59 | 77.16 | 61,479 | +0.80(+1.05%) |
Mar 03, 2022 | 76.99 | 77.33 | 75.67 | 76.36 | 85,793 | -0.56(-0.73%) |
Mar 02, 2022 | 76.07 | 77.86 | 76.07 | 76.92 | 98,020 | +0.68(+0.89%) |
Mar 01, 2022 | 77.93 | 77.93 | 75.45 | 76.24 | 98,427 | -1.49(-1.92%) |
Feb 28, 2022 | 76.60 | 78.32 | 76.47 | 77.74 | 121,181 | +0.03(+0.04%) |
Feb 25, 2022 | 74.99 | 78.45 | 76.32 | 77.71 | 112,023 | +2.27(+3.00%) |
Feb 24, 2022 | 74.60 | 75.99 | 70.13 | 75.44 | 241,479 | +7.08(+10.35%) |
Feb 23, 2022 | 70.30 | 70.72 | 68.07 | 68.36 | 94,705 | -1.43(-2.06%) |
Feb 22, 2022 | 71.11 | 71.68 | 68.99 | 69.80 | 82,051 | -1.58(-2.21%) |
Feb 18, 2022 | 71.38 | 0 | +0.09(+0.12%) | |||
Feb 17, 2022 | 72.38 | 72.42 | 71.11 | 71.29 | 69,138 | -1.64(-2.24%) |
Feb 16, 2022 | 72.72 | 72.97 | 71.79 | 72.93 | 51,965 | +0.23(+0.32%) |
Feb 15, 2022 | 72.50 | 73.52 | 72.11 | 72.70 | 38,948 | +0.65(+0.90%) |
Feb 14, 2022 | 72.74 | 72.97 | 71.64 | 72.05 | 51,343 | -0.36(-0.50%) |
Feb 11, 2022 | 72.75 | 74.35 | 71.52 | 72.41 | 52,932 | -0.08(-0.11%) |
Feb 10, 2022 | 73.57 | 74.18 | 72.06 | 72.49 | 110,232 | -1.83(-2.46%) |
Feb 09, 2022 | 73.76 | 75.34 | 73.64 | 74.31 | 74,308 | +0.78(+1.07%) |
Feb 08, 2022 | 71.84 | 73.60 | 71.84 | 73.53 | 65,025 | +1.48(+2.06%) |
Feb 07, 2022 | 71.73 | 72.58 | 71.18 | 72.05 | 94,051 | +0.32(+0.44%) |
Feb 04, 2022 | 71.73 | 72.24 | 71.17 | 71.73 | 67,759 | -0.03(-0.04%) |
Feb 03, 2022 | 72.22 | 71.59 | 71.76 | 72,402 | -0.24(-0.33%) | |
Feb 02, 2022 | 72.82 | 73.14 | 71.44 | 72.00 | 111,179 | -0.76(-1.04%) |