Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.95 | 78.95 | 75.15 | 75.17 | 276,781 | -3.98(-5.03%) |
Apr 28, 2022 | 78.00 | 79.56 | 68.58 | 79.15 | 769,610 | -0.03(-0.04%) |
Apr 27, 2022 | 79.74 | 81.70 | 79.00 | 79.18 | 416,098 | -1.11(-1.38%) |
Apr 26, 2022 | 82.04 | 82.42 | 80.10 | 80.29 | 180,546 | -2.80(-3.37%) |
Apr 25, 2022 | 81.19 | 83.18 | 80.02 | 83.09 | 178,824 | +1.33(+1.63%) |
Apr 22, 2022 | 82.48 | 82.93 | 81.16 | 81.76 | 204,078 | -1.78(-2.13%) |
Apr 21, 2022 | 87.72 | 88.50 | 83.25 | 83.54 | 157,817 | -3.84(-4.39%) |
Apr 20, 2022 | 84.84 | 88.58 | 84.35 | 87.38 | 336,749 | +3.20(+3.80%) |
Apr 19, 2022 | 80.81 | 84.42 | 80.40 | 84.18 | 153,889 | +3.41(+4.22%) |
Apr 18, 2022 | 81.47 | 81.81 | 80.24 | 80.77 | 116,688 | -0.90(-1.10%) |
Apr 14, 2022 | 81.75 | 83.05 | 81.47 | 81.67 | 121,629 | +0.09(+0.11%) |
Apr 13, 2022 | 81.37 | 82.30 | 80.48 | 81.58 | 95,176 | +0.28(+0.34%) |
Apr 12, 2022 | 81.57 | 82.78 | 81.16 | 81.30 | 192,023 | +0.75(+0.93%) |
Apr 11, 2022 | 81.37 | 82.34 | 79.96 | 80.55 | 256,517 | -0.96(-1.18%) |
Apr 08, 2022 | 80.94 | 82.87 | 79.94 | 81.51 | 196,468 | +0.24(+0.30%) |
Apr 07, 2022 | 77.96 | 82.05 | 77.48 | 81.27 | 210,570 | +3.77(+4.86%) |
Apr 06, 2022 | 76.23 | 77.89 | 75.25 | 77.50 | 181,635 | +0.43(+0.56%) |
Apr 05, 2022 | 78.59 | 78.98 | 76.33 | 77.07 | 175,065 | -1.85(-2.34%) |
Apr 04, 2022 | 82.85 | 82.89 | 78.53 | 78.92 | 151,027 | -3.61(-4.37%) |
Apr 01, 2022 | 80.20 | 82.83 | 80.20 | 82.53 | 307,685 | +1.96(+2.43%) |
Mar 31, 2022 | 81.51 | 82.28 | 80.41 | 80.57 | 202,216 | -1.19(-1.46%) |
Mar 30, 2022 | 81.86 | 83.05 | 81.59 | 81.76 | 120,051 | +0.06(+0.07%) |
Mar 29, 2022 | 80.36 | 82.07 | 80.36 | 81.70 | 216,599 | +2.25(+2.83%) |
Mar 28, 2022 | 78.33 | 79.50 | 77.77 | 79.45 | 125,608 | +0.85(+1.08%) |
Mar 25, 2022 | 77.37 | 78.86 | 77.10 | 78.60 | 113,096 | +1.16(+1.50%) |
Mar 24, 2022 | 76.76 | 77.53 | 76.16 | 77.44 | 109,021 | +0.89(+1.16%) |
Mar 23, 2022 | 78.56 | 78.56 | 75.68 | 76.55 | 199,168 | -2.86(-3.60%) |
Mar 22, 2022 | 80.74 | 80.74 | 78.95 | 79.41 | 150,799 | -0.79(-0.99%) |
Mar 21, 2022 | 78.99 | 80.48 | 78.97 | 80.20 | 109,082 | +0.79(+0.99%) |
Mar 18, 2022 | 81.33 | 81.64 | 79.41 | 79.41 | 299,438 | -1.57(-1.94%) |
Mar 17, 2022 | 78.20 | 81.31 | 78.20 | 80.98 | 90,061 | +1.40(+1.76%) |
Mar 16, 2022 | 78.95 | 79.77 | 77.51 | 79.58 | 144,132 | +1.14(+1.45%) |
Mar 15, 2022 | 78.00 | 79.27 | 77.91 | 78.44 | 151,539 | +1.09(+1.41%) |
Mar 14, 2022 | 78.32 | 78.66 | 77.01 | 77.35 | 102,532 | -0.74(-0.95%) |
Mar 11, 2022 | 78.78 | 79.34 | 77.81 | 78.09 | 90,891 | -0.60(-0.76%) |
Mar 10, 2022 | 79.27 | 79.70 | 77.75 | 78.69 | 149,909 | -2.04(-2.53%) |
Mar 09, 2022 | 80.48 | 81.67 | 79.52 | 80.73 | 165,876 | +1.86(+2.36%) |
Mar 08, 2022 | 79.80 | 80.50 | 78.12 | 78.87 | 165,953 | -0.89(-1.12%) |
Mar 07, 2022 | 81.48 | 81.48 | 79.48 | 79.76 | 113,858 | -1.16(-1.43%) |
Mar 04, 2022 | 80.80 | 81.28 | 79.77 | 80.92 | 138,390 | -1.01(-1.23%) |
Mar 03, 2022 | 82.36 | 83.01 | 81.00 | 81.93 | 176,247 | +0.11(+0.13%) |
Mar 02, 2022 | 81.71 | 82.36 | 80.59 | 81.82 | 288,557 | +1.04(+1.29%) |
Mar 01, 2022 | 83.54 | 84.45 | 79.91 | 80.78 | 322,579 | -3.09(-3.68%) |
Feb 28, 2022 | 85.00 | 85.80 | 83.25 | 83.87 | 310,899 | -2.02(-2.35%) |
Feb 25, 2022 | 83.31 | 86.19 | 83.95 | 85.89 | 164,526 | +2.40(+2.87%) |
Feb 24, 2022 | 79.09 | 83.57 | 78.53 | 83.49 | 168,997 | +2.74(+3.39%) |
Feb 23, 2022 | 81.50 | 82.19 | 80.47 | 80.75 | 176,398 | -0.14(-0.17%) |
Feb 22, 2022 | 84.00 | 84.39 | 79.96 | 80.89 | 217,898 | -2.76(-3.30%) |
Feb 18, 2022 | 83.65 | 0 | -2.14(-2.49%) | |||
Feb 17, 2022 | 85.87 | 88.23 | 82.29 | 85.79 | 427,786 | +0.23(+0.27%) |
Feb 16, 2022 | 84.35 | 85.88 | 83.41 | 85.56 | 180,392 | +1.32(+1.57%) |
Feb 15, 2022 | 83.23 | 84.39 | 83.23 | 84.24 | 164,944 | +1.75(+2.12%) |
Feb 14, 2022 | 81.83 | 83.20 | 81.56 | 82.49 | 215,342 | +0.93(+1.14%) |
Feb 11, 2022 | 80.56 | 82.16 | 80.56 | 81.56 | 128,371 | +0.94(+1.17%) |
Feb 10, 2022 | 79.92 | 81.76 | 79.89 | 80.62 | 126,708 | -1.04(-1.27%) |
Feb 09, 2022 | 80.50 | 82.06 | 80.50 | 81.66 | 96,541 | +1.28(+1.59%) |
Feb 08, 2022 | 77.94 | 80.39 | 77.94 | 80.38 | 49,048 | +2.04(+2.60%) |
Feb 07, 2022 | 77.98 | 79.04 | 77.42 | 78.34 | 85,742 | +0.02(+0.03%) |
Feb 04, 2022 | 77.49 | 78.79 | 77.14 | 78.32 | 83,582 | +0.33(+0.42%) |
Feb 03, 2022 | 78.14 | 77.64 | 77.99 | 78,818 | -0.80(-1.02%) | |
Feb 02, 2022 | 79.20 | 79.24 | 77.49 | 78.79 | 104,062 | -0.35(-0.44%) |