Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.63 | 79.68 | 77.64 | 77.91 | 457,374 | -2.95(-3.65%) |
Apr 28, 2022 | 81.10 | 81.58 | 80.03 | 80.86 | 346,298 | +0.20(+0.25%) |
Apr 27, 2022 | 81.42 | 82.22 | 80.32 | 80.66 | 455,408 | -0.39(-0.48%) |
Apr 26, 2022 | 80.50 | 81.62 | 79.81 | 81.05 | 308,991 | +0.04(+0.05%) |
Apr 25, 2022 | 81.82 | 82.13 | 79.30 | 81.01 | 306,905 | -0.61(-0.75%) |
Apr 22, 2022 | 81.99 | 82.75 | 81.52 | 81.62 | 200,062 | -0.50(-0.61%) |
Apr 21, 2022 | 82.33 | 83.69 | 81.96 | 82.12 | 288,696 | -0.25(-0.30%) |
Apr 20, 2022 | 82.62 | 83.36 | 82.34 | 82.37 | 241,121 | +0.42(+0.51%) |
Apr 19, 2022 | 81.95 | 83.19 | 81.78 | 81.95 | 202,767 | +0.30(+0.36%) |
Apr 18, 2022 | 82.37 | 84.26 | 81.24 | 81.65 | 296,822 | -0.54(-0.66%) |
Apr 14, 2022 | 83.09 | 83.52 | 82.20 | 82.20 | 281,186 | -0.44(-0.54%) |
Apr 13, 2022 | 83.87 | 84.35 | 82.18 | 82.64 | 253,985 | -1.29(-1.54%) |
Apr 12, 2022 | 83.60 | 84.49 | 83.11 | 83.94 | 217,848 | +0.30(+0.36%) |
Apr 11, 2022 | 85.05 | 85.05 | 83.59 | 83.63 | 290,094 | -1.21(-1.43%) |
Apr 08, 2022 | 83.52 | 85.19 | 82.99 | 84.84 | 383,609 | +1.31(+1.57%) |
Apr 07, 2022 | 84.67 | 84.76 | 82.85 | 83.53 | 351,714 | -0.84(-1.00%) |
Apr 06, 2022 | 82.10 | 84.69 | 82.10 | 84.37 | 382,177 | +2.09(+2.54%) |
Apr 05, 2022 | 81.29 | 83.00 | 81.29 | 82.28 | 318,597 | +0.67(+0.83%) |
Apr 04, 2022 | 82.11 | 82.69 | 79.94 | 81.61 | 570,482 | -1.06(-1.28%) |
Apr 01, 2022 | 81.43 | 82.76 | 81.24 | 82.67 | 293,942 | +1.19(+1.46%) |
Mar 31, 2022 | 81.75 | 82.76 | 81.47 | 81.48 | 263,702 | -0.24(-0.29%) |
Mar 30, 2022 | 81.28 | 81.92 | 81.02 | 81.72 | 228,539 | +0.73(+0.90%) |
Mar 29, 2022 | 80.82 | 81.09 | 79.53 | 80.99 | 204,226 | +0.47(+0.58%) |
Mar 28, 2022 | 79.91 | 80.81 | 79.50 | 80.52 | 257,603 | +0.33(+0.41%) |
Mar 25, 2022 | 78.08 | 80.19 | 77.80 | 80.19 | 201,390 | +2.44(+3.14%) |
Mar 24, 2022 | 77.18 | 78.01 | 76.84 | 77.75 | 166,249 | +0.86(+1.12%) |
Mar 23, 2022 | 77.30 | 77.30 | 75.88 | 76.89 | 272,962 | -0.27(-0.35%) |
Mar 22, 2022 | 78.13 | 78.37 | 76.81 | 77.16 | 223,056 | -0.85(-1.09%) |
Mar 21, 2022 | 76.20 | 78.03 | 76.20 | 78.01 | 347,440 | +1.83(+2.40%) |
Mar 18, 2022 | 77.80 | 77.80 | 75.38 | 76.18 | 570,939 | -1.27(-1.63%) |
Mar 17, 2022 | 77.13 | 78.22 | 76.42 | 77.44 | 320,939 | +0.39(+0.50%) |
Mar 16, 2022 | 78.70 | 78.79 | 75.81 | 77.06 | 581,123 | -1.52(-1.94%) |
Mar 15, 2022 | 79.67 | 79.84 | 78.25 | 78.58 | 214,431 | -0.67(-0.85%) |
Mar 14, 2022 | 80.00 | 80.00 | 77.94 | 79.25 | 291,797 | -0.30(-0.37%) |
Mar 11, 2022 | 79.59 | 81.10 | 79.09 | 79.55 | 277,018 | +0.07(+0.09%) |
Mar 10, 2022 | 77.05 | 79.83 | 76.98 | 79.48 | 542,586 | +2.06(+2.66%) |
Mar 09, 2022 | 82.28 | 82.28 | 77.22 | 77.42 | 702,183 | -4.28(-5.23%) |
Mar 08, 2022 | 82.20 | 82.61 | 81.49 | 81.69 | 659,653 | -0.37(-0.45%) |
Mar 07, 2022 | 81.27 | 82.19 | 79.80 | 82.06 | 793,343 | +1.39(+1.73%) |
Mar 04, 2022 | 78.94 | 80.69 | 78.11 | 80.67 | 369,319 | +1.46(+1.84%) |
Mar 03, 2022 | 78.07 | 79.26 | 77.54 | 79.21 | 307,039 | +1.51(+1.95%) |
Mar 02, 2022 | 76.11 | 78.18 | 75.78 | 77.69 | 414,620 | +1.65(+2.17%) |
Mar 01, 2022 | 76.55 | 77.45 | 75.21 | 76.04 | 750,168 | -0.68(-0.89%) |
Feb 28, 2022 | 74.28 | 77.14 | 74.28 | 76.72 | 545,218 | +1.74(+2.31%) |
Feb 25, 2022 | 72.54 | 75.45 | 74.25 | 74.99 | 655,713 | +3.32(+4.64%) |
Feb 24, 2022 | 70.60 | 73.46 | 69.76 | 71.66 | 661,156 | +1.99(+2.86%) |
Feb 23, 2022 | 70.89 | 71.27 | 69.33 | 69.67 | 601,795 | -1.18(-1.67%) |
Feb 22, 2022 | 70.89 | 71.20 | 69.81 | 70.85 | 381,893 | +0.37(+0.52%) |
Feb 18, 2022 | 70.48 | 0 | -0.02(-0.03%) | |||
Feb 17, 2022 | 69.50 | 70.67 | 68.58 | 70.50 | 371,496 | +1.65(+2.39%) |
Feb 16, 2022 | 68.32 | 69.54 | 68.19 | 68.85 | 302,717 | +0.80(+1.17%) |
Feb 15, 2022 | 68.91 | 69.49 | 67.69 | 68.06 | 212,410 | -0.61(-0.89%) |
Feb 14, 2022 | 69.28 | 69.28 | 67.43 | 68.67 | 233,627 | -0.29(-0.43%) |
Feb 11, 2022 | 68.15 | 69.67 | 68.07 | 68.96 | 206,285 | +0.82(+1.20%) |
Feb 10, 2022 | 68.87 | 69.74 | 67.77 | 68.15 | 245,399 | -1.68(-2.40%) |
Feb 09, 2022 | 70.64 | 70.87 | 69.50 | 69.82 | 235,784 | -0.43(-0.61%) |
Feb 08, 2022 | 70.42 | 71.23 | 69.83 | 70.26 | 270,432 | +0.10(+0.14%) |
Feb 07, 2022 | 70.38 | 70.64 | 69.66 | 70.15 | 180,211 | -0.42(-0.60%) |
Feb 04, 2022 | 71.06 | 71.35 | 69.66 | 70.58 | 209,794 | -1.13(-1.57%) |
Feb 03, 2022 | 70.96 | 71.88 | 71.70 | 213,052 | +0.38(+0.54%) | |
Feb 02, 2022 | 70.69 | 71.48 | 70.55 | 71.32 | 261,334 | +0.16(+0.23%) |