Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.56 | 82.87 | 80.08 | 80.39 | 301,705 | -2.88(-3.46%) |
Apr 28, 2022 | 81.60 | 83.41 | 80.65 | 83.27 | 313,815 | +3.37(+4.22%) |
Apr 27, 2022 | 79.61 | 80.75 | 78.96 | 79.90 | 233,191 | -0.41(-0.51%) |
Apr 26, 2022 | 81.67 | 81.96 | 80.31 | 80.31 | 258,723 | -1.82(-2.22%) |
Apr 25, 2022 | 80.99 | 82.15 | 79.45 | 82.13 | 293,359 | +1.05(+1.29%) |
Apr 22, 2022 | 83.64 | 83.64 | 80.82 | 81.08 | 302,208 | -2.40(-2.88%) |
Apr 21, 2022 | 86.36 | 86.36 | 83.24 | 83.48 | 211,485 | -2.42(-2.82%) |
Apr 20, 2022 | 86.94 | 88.06 | 85.80 | 85.90 | 353,033 | -0.47(-0.55%) |
Apr 19, 2022 | 85.51 | 86.87 | 85.44 | 86.37 | 274,591 | +1.11(+1.30%) |
Apr 18, 2022 | 84.69 | 85.75 | 84.08 | 85.27 | 237,136 | +0.24(+0.28%) |
Apr 14, 2022 | 85.82 | 86.55 | 84.92 | 85.03 | 306,834 | -0.60(-0.71%) |
Apr 13, 2022 | 83.40 | 85.81 | 82.93 | 85.63 | 210,648 | +2.31(+2.77%) |
Apr 12, 2022 | 83.88 | 85.23 | 83.22 | 83.33 | 501,674 | +0.02(+0.02%) |
Apr 11, 2022 | 81.54 | 83.49 | 81.54 | 83.31 | 280,825 | +1.71(+2.10%) |
Apr 08, 2022 | 81.46 | 82.47 | 80.88 | 81.60 | 283,084 | -0.09(-0.12%) |
Apr 07, 2022 | 81.91 | 82.08 | 80.65 | 81.69 | 234,341 | -0.22(-0.27%) |
Apr 06, 2022 | 83.51 | 84.42 | 81.78 | 81.91 | 332,295 | -2.93(-3.45%) |
Apr 05, 2022 | 85.73 | 86.59 | 84.19 | 84.84 | 399,759 | -1.00(-1.17%) |
Apr 04, 2022 | 84.77 | 85.93 | 83.82 | 85.84 | 263,695 | +1.35(+1.60%) |
Apr 01, 2022 | 84.84 | 85.01 | 83.30 | 84.49 | 247,066 | +0.65(+0.78%) |
Mar 31, 2022 | 85.59 | 85.59 | 83.68 | 83.84 | 372,745 | -1.92(-2.24%) |
Mar 30, 2022 | 85.66 | 86.69 | 85.09 | 85.76 | 432,550 | -0.24(-0.27%) |
Mar 29, 2022 | 84.39 | 86.01 | 83.77 | 85.99 | 310,750 | +2.86(+3.44%) |
Mar 28, 2022 | 83.38 | 83.38 | 82.03 | 83.13 | 233,118 | -0.01(-0.01%) |
Mar 25, 2022 | 83.74 | 84.46 | 82.48 | 83.14 | 172,271 | -0.55(-0.65%) |
Mar 24, 2022 | 84.38 | 85.29 | 83.20 | 83.69 | 165,822 | -0.58(-0.68%) |
Mar 23, 2022 | 85.97 | 86.28 | 83.20 | 84.26 | 229,570 | -2.14(-2.47%) |
Mar 22, 2022 | 85.69 | 86.80 | 85.38 | 86.40 | 200,272 | +1.02(+1.20%) |
Mar 21, 2022 | 88.05 | 88.10 | 84.03 | 85.38 | 449,138 | -2.43(-2.77%) |
Mar 18, 2022 | 85.68 | 88.02 | 85.68 | 87.81 | 972,733 | +1.76(+2.04%) |
Mar 17, 2022 | 86.34 | 87.18 | 85.67 | 86.05 | 414,873 | -0.44(-0.51%) |
Mar 16, 2022 | 84.60 | 86.87 | 84.58 | 86.49 | 368,119 | +2.63(+3.13%) |
Mar 15, 2022 | 82.26 | 84.07 | 81.91 | 83.87 | 457,190 | +2.07(+2.53%) |
Mar 14, 2022 | 81.53 | 82.88 | 80.58 | 81.80 | 294,205 | +0.81(+1.00%) |
Mar 11, 2022 | 81.16 | 82.44 | 80.88 | 80.99 | 249,206 | +0.38(+0.47%) |
Mar 10, 2022 | 80.32 | 81.05 | 79.46 | 80.61 | 216,440 | -1.03(-1.26%) |
Mar 09, 2022 | 81.33 | 82.67 | 80.92 | 81.64 | 280,219 | +1.96(+2.45%) |
Mar 08, 2022 | 81.27 | 82.57 | 79.53 | 79.68 | 270,365 | -1.29(-1.59%) |
Mar 07, 2022 | 83.30 | 83.59 | 80.42 | 80.97 | 445,657 | -2.49(-2.98%) |
Mar 04, 2022 | 84.89 | 85.76 | 82.34 | 83.45 | 357,916 | -2.31(-2.69%) |
Mar 03, 2022 | 86.90 | 87.47 | 84.86 | 85.76 | 321,738 | -0.70(-0.81%) |
Mar 02, 2022 | 86.93 | 88.25 | 86.10 | 86.46 | 225,152 | -0.08(-0.10%) |
Mar 01, 2022 | 87.57 | 87.86 | 85.08 | 86.54 | 270,514 | -1.13(-1.29%) |
Feb 28, 2022 | 87.84 | 88.55 | 86.50 | 87.68 | 276,036 | -1.31(-1.48%) |
Feb 25, 2022 | 86.69 | 89.06 | 86.76 | 88.99 | 275,882 | +2.89(+3.36%) |
Feb 24, 2022 | 82.84 | 86.42 | 82.56 | 86.10 | 422,364 | +0.74(+0.86%) |
Feb 23, 2022 | 86.83 | 87.15 | 85.29 | 85.36 | 278,790 | -0.68(-0.79%) |
Feb 22, 2022 | 86.09 | 87.00 | 85.33 | 86.04 | 285,764 | -1.00(-1.15%) |
Feb 18, 2022 | 87.04 | 0 | -1.01(-1.15%) | |||
Feb 17, 2022 | 89.52 | 89.98 | 87.41 | 88.05 | 358,125 | -1.89(-2.10%) |
Feb 16, 2022 | 89.94 | 90.43 | 89.16 | 89.94 | 395,470 | -0.01(-0.01%) |
Feb 15, 2022 | 87.82 | 90.10 | 87.82 | 89.95 | 647,802 | +3.27(+3.78%) |
Feb 14, 2022 | 88.13 | 88.70 | 85.92 | 86.68 | 538,925 | -1.32(-1.50%) |
Feb 11, 2022 | 87.09 | 89.31 | 86.15 | 88.00 | 772,380 | +1.34(+1.54%) |
Feb 10, 2022 | 85.32 | 88.83 | 84.99 | 86.66 | 833,313 | +0.53(+0.61%) |
Feb 09, 2022 | 84.55 | 86.29 | 83.66 | 86.13 | 713,037 | +2.63(+3.15%) |
Feb 08, 2022 | 82.51 | 84.06 | 81.95 | 83.50 | 730,444 | +0.71(+0.86%) |
Feb 07, 2022 | 84.19 | 84.19 | 81.43 | 82.79 | 739,822 | -0.75(-0.90%) |
Feb 04, 2022 | 83.17 | 85.69 | 80.55 | 83.54 | 1,370,786 | +0.12(+0.15%) |
Feb 03, 2022 | 84.71 | 82.88 | 83.42 | 626,368 | -2.38(-2.77%) | |
Feb 02, 2022 | 84.73 | 85.88 | 83.99 | 85.80 | 367,131 | +1.16(+1.37%) |