Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.03 | 88.25 | 84.56 | 84.69 | 770,271 | -2.65(-3.03%) |
Apr 28, 2022 | 85.82 | 88.22 | 84.29 | 87.34 | 674,126 | +2.32(+2.73%) |
Apr 27, 2022 | 85.56 | 86.65 | 83.07 | 85.02 | 885,552 | +0.87(+1.03%) |
Apr 26, 2022 | 85.66 | 86.16 | 83.87 | 84.15 | 633,403 | -1.74(-2.03%) |
Apr 25, 2022 | 83.84 | 86.10 | 82.71 | 85.89 | 492,617 | +2.14(+2.55%) |
Apr 22, 2022 | 85.66 | 86.07 | 83.53 | 83.75 | 582,975 | -2.51(-2.91%) |
Apr 21, 2022 | 89.68 | 90.37 | 86.00 | 86.27 | 767,788 | -1.00(-1.15%) |
Apr 20, 2022 | 86.65 | 88.16 | 86.53 | 87.27 | 615,921 | +0.69(+0.80%) |
Apr 19, 2022 | 84.25 | 86.93 | 84.03 | 86.58 | 642,809 | +2.55(+3.04%) |
Apr 18, 2022 | 83.20 | 84.74 | 82.99 | 84.02 | 682,080 | +0.57(+0.68%) |
Apr 14, 2022 | 82.19 | 84.10 | 82.19 | 83.46 | 645,604 | +1.43(+1.74%) |
Apr 13, 2022 | 79.25 | 82.15 | 78.70 | 82.03 | 750,897 | +3.92(+5.02%) |
Apr 12, 2022 | 77.95 | 78.84 | 77.21 | 78.11 | 688,095 | +1.16(+1.51%) |
Apr 11, 2022 | 76.88 | 78.17 | 76.76 | 76.95 | 480,681 | -0.34(-0.44%) |
Apr 08, 2022 | 78.21 | 78.89 | 77.19 | 77.28 | 420,391 | -1.46(-1.86%) |
Apr 07, 2022 | 78.47 | 79.54 | 77.56 | 78.75 | 659,367 | -0.25(-0.32%) |
Apr 06, 2022 | 80.17 | 80.28 | 77.65 | 79.00 | 733,047 | -2.01(-2.48%) |
Apr 05, 2022 | 81.73 | 82.47 | 80.29 | 81.01 | 513,602 | -0.34(-0.41%) |
Apr 04, 2022 | 81.34 | 81.53 | 79.42 | 81.35 | 511,337 | -0.05(-0.06%) |
Apr 01, 2022 | 82.22 | 82.69 | 80.48 | 81.40 | 569,622 | -0.14(-0.18%) |
Mar 31, 2022 | 82.45 | 83.26 | 81.49 | 81.54 | 706,608 | -1.17(-1.41%) |
Mar 30, 2022 | 82.45 | 83.05 | 81.48 | 82.71 | 688,206 | -0.34(-0.41%) |
Mar 29, 2022 | 82.74 | 84.21 | 82.47 | 83.04 | 669,608 | +1.85(+2.28%) |
Mar 28, 2022 | 81.98 | 82.28 | 80.38 | 81.19 | 475,672 | -0.46(-0.57%) |
Mar 25, 2022 | 82.34 | 82.61 | 81.17 | 81.66 | 560,693 | -0.31(-0.38%) |
Mar 24, 2022 | 80.53 | 81.98 | 79.47 | 81.96 | 602,410 | +1.78(+2.22%) |
Mar 23, 2022 | 81.35 | 82.00 | 80.03 | 80.18 | 649,696 | -1.97(-2.40%) |
Mar 22, 2022 | 82.55 | 83.67 | 81.96 | 82.16 | 878,812 | +0.13(+0.15%) |
Mar 21, 2022 | 81.60 | 82.12 | 80.39 | 82.03 | 743,916 | -0.40(-0.49%) |
Mar 18, 2022 | 81.10 | 83.08 | 80.07 | 82.44 | 1,117,224 | +1.01(+1.24%) |
Mar 17, 2022 | 81.55 | 82.36 | 80.58 | 81.42 | 878,497 | -1.70(-2.04%) |
Mar 16, 2022 | 82.18 | 84.29 | 80.90 | 83.12 | 695,831 | +2.20(+2.71%) |
Mar 15, 2022 | 79.03 | 81.28 | 78.79 | 80.93 | 1,094,426 | +3.26(+4.20%) |
Mar 14, 2022 | 79.42 | 80.42 | 76.79 | 77.66 | 931,071 | -1.75(-2.20%) |
Mar 11, 2022 | 80.55 | 81.20 | 78.46 | 79.41 | 1,227,980 | +0.05(+0.06%) |
Mar 10, 2022 | 77.64 | 79.36 | 1,121,480 | +0.01(+0.01%) | ||
Mar 09, 2022 | 79.19 | 80.71 | 78.81 | 79.35 | 1,114,189 | +2.55(+3.32%) |
Mar 08, 2022 | 73.38 | 78.31 | 72.15 | 76.80 | 1,185,271 | +4.12(+5.67%) |
Mar 07, 2022 | 81.58 | 81.58 | 72.17 | 72.68 | 1,804,696 | -8.39(-10.35%) |
Mar 04, 2022 | 81.77 | 81.99 | 79.23 | 81.07 | 1,152,150 | -1.65(-1.99%) |
Mar 03, 2022 | 84.17 | 84.72 | 82.10 | 82.72 | 847,422 | -0.85(-1.02%) |
Mar 02, 2022 | 81.12 | 84.03 | 81.12 | 83.57 | 851,395 | +3.44(+4.30%) |
Mar 01, 2022 | 82.46 | 82.85 | 79.52 | 80.13 | 645,309 | -2.75(-3.32%) |
Feb 28, 2022 | 82.33 | 84.40 | 81.87 | 82.88 | 913,020 | -0.92(-1.10%) |
Feb 25, 2022 | 81.13 | 83.93 | 80.35 | 83.80 | 639,648 | +3.08(+3.81%) |
Feb 24, 2022 | 77.00 | 80.80 | 76.25 | 80.72 | 1,025,510 | +0.95(+1.19%) |
Feb 23, 2022 | 81.80 | 81.93 | 79.77 | 79.77 | 920,535 | -1.52(-1.86%) |
Feb 22, 2022 | 83.81 | 84.21 | 80.82 | 81.29 | 1,129,041 | -2.85(-3.39%) |
Feb 18, 2022 | 84.14 | 0 | +0.27(+0.32%) | |||
Feb 17, 2022 | 85.76 | 86.17 | 83.44 | 83.87 | 1,174,005 | -2.70(-3.12%) |
Feb 16, 2022 | 85.08 | 89.89 | 84.41 | 86.58 | 2,701,710 | -0.03(-0.03%) |
Feb 15, 2022 | 83.91 | 86.92 | 83.91 | 86.60 | 1,149,287 | +3.77(+4.55%) |
Feb 14, 2022 | 83.81 | 85.13 | 82.41 | 82.83 | 644,918 | -0.71(-0.85%) |
Feb 11, 2022 | 85.50 | 86.60 | 83.28 | 83.54 | 705,928 | -1.86(-2.18%) |
Feb 10, 2022 | 85.58 | 87.41 | 84.82 | 85.41 | 1,076,909 | -0.97(-1.12%) |
Feb 09, 2022 | 86.81 | 87.47 | 85.77 | 86.37 | 1,211,168 | +1.07(+1.26%) |
Feb 08, 2022 | 82.57 | 85.64 | 82.25 | 85.30 | 1,293,030 | +3.47(+4.24%) |
Feb 07, 2022 | 81.08 | 81.90 | 80.52 | 81.83 | 750,969 | +1.27(+1.57%) |
Feb 04, 2022 | 79.65 | 81.12 | 78.92 | 80.56 | 770,895 | +0.48(+0.60%) |
Feb 03, 2022 | 80.57 | 81.62 | 80.05 | 80.08 | 893,952 | -1.16(-1.43%) |
Feb 02, 2022 | 82.72 | 83.08 | 81.02 | 81.24 | 746,696 | -0.82(-0.99%) |