Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.05 | 88.28 | 84.59 | 84.71 | 770,055 | -2.65(-3.03%) |
Apr 28, 2022 | 85.85 | 88.25 | 84.32 | 87.36 | 673,937 | +2.32(+2.73%) |
Apr 27, 2022 | 85.59 | 86.68 | 83.09 | 85.04 | 885,304 | +0.87(+1.03%) |
Apr 26, 2022 | 85.68 | 86.19 | 83.89 | 84.17 | 633,226 | -1.74(-2.03%) |
Apr 25, 2022 | 83.86 | 86.13 | 82.73 | 85.92 | 492,479 | +2.14(+2.55%) |
Apr 22, 2022 | 85.68 | 86.10 | 83.56 | 83.78 | 582,812 | -2.51(-2.91%) |
Apr 21, 2022 | 89.70 | 90.39 | 86.02 | 86.29 | 767,573 | -1.00(-1.15%) |
Apr 20, 2022 | 86.68 | 88.19 | 86.55 | 87.29 | 615,748 | +0.69(+0.80%) |
Apr 19, 2022 | 84.27 | 86.96 | 84.05 | 86.60 | 642,629 | +2.55(+3.04%) |
Apr 18, 2022 | 83.22 | 84.76 | 83.02 | 84.05 | 681,890 | +0.57(+0.68%) |
Apr 14, 2022 | 82.21 | 84.12 | 82.21 | 83.48 | 645,423 | +1.43(+1.74%) |
Apr 13, 2022 | 79.27 | 82.17 | 78.72 | 82.05 | 750,687 | +3.92(+5.02%) |
Apr 12, 2022 | 77.97 | 78.86 | 77.23 | 78.13 | 687,903 | +1.17(+1.51%) |
Apr 11, 2022 | 76.90 | 78.19 | 76.79 | 76.97 | 480,546 | -0.34(-0.44%) |
Apr 08, 2022 | 78.23 | 78.91 | 77.21 | 77.31 | 420,274 | -1.46(-1.86%) |
Apr 07, 2022 | 78.49 | 79.56 | 77.59 | 78.77 | 659,182 | -0.25(-0.32%) |
Apr 06, 2022 | 80.20 | 80.30 | 77.67 | 79.02 | 732,842 | -2.01(-2.48%) |
Apr 05, 2022 | 81.76 | 82.50 | 80.31 | 81.03 | 513,458 | -0.34(-0.41%) |
Apr 04, 2022 | 81.36 | 81.55 | 79.44 | 81.37 | 511,194 | -0.05(-0.06%) |
Apr 01, 2022 | 82.25 | 82.71 | 80.50 | 81.42 | 569,462 | -0.14(-0.18%) |
Mar 31, 2022 | 82.47 | 83.29 | 81.51 | 81.56 | 706,410 | -1.17(-1.41%) |
Mar 30, 2022 | 82.48 | 83.08 | 81.51 | 82.73 | 688,014 | -0.34(-0.41%) |
Mar 29, 2022 | 82.77 | 84.23 | 82.50 | 83.07 | 669,420 | +1.85(+2.28%) |
Mar 28, 2022 | 82.01 | 82.30 | 80.41 | 81.22 | 475,539 | -0.46(-0.57%) |
Mar 25, 2022 | 82.36 | 82.63 | 81.20 | 81.68 | 560,536 | -0.31(-0.38%) |
Mar 24, 2022 | 80.55 | 82.01 | 79.49 | 81.99 | 602,242 | +1.78(+2.22%) |
Mar 23, 2022 | 81.37 | 82.03 | 80.05 | 80.20 | 649,514 | -1.97(-2.40%) |
Mar 22, 2022 | 82.57 | 83.69 | 81.99 | 82.18 | 878,566 | +0.13(+0.15%) |
Mar 21, 2022 | 81.62 | 82.14 | 80.42 | 82.05 | 743,708 | -0.40(-0.49%) |
Mar 18, 2022 | 81.12 | 83.10 | 80.09 | 82.46 | 1,116,911 | +1.01(+1.24%) |
Mar 17, 2022 | 81.57 | 82.38 | 80.60 | 81.45 | 878,251 | -1.70(-2.04%) |
Mar 16, 2022 | 82.21 | 84.32 | 80.92 | 83.15 | 695,637 | +2.20(+2.71%) |
Mar 15, 2022 | 79.05 | 81.30 | 78.81 | 80.95 | 1,094,120 | +3.26(+4.20%) |
Mar 14, 2022 | 79.44 | 80.44 | 76.81 | 77.69 | 930,811 | -1.75(-2.20%) |
Mar 11, 2022 | 80.57 | 81.23 | 78.48 | 79.43 | 1,227,636 | +0.05(+0.06%) |
Mar 10, 2022 | 77.66 | 79.38 | 1,121,167 | +0.01(+0.01%) | ||
Mar 09, 2022 | 79.21 | 80.74 | 78.83 | 79.38 | 1,113,877 | +2.55(+3.32%) |
Mar 08, 2022 | 73.40 | 78.33 | 72.17 | 76.82 | 1,184,939 | +4.13(+5.68%) |
Mar 07, 2022 | 81.60 | 81.60 | 72.19 | 72.70 | 1,804,191 | -8.40(-10.35%) |
Mar 04, 2022 | 81.79 | 82.01 | 79.25 | 81.09 | 1,151,828 | -1.65(-1.99%) |
Mar 03, 2022 | 84.19 | 84.75 | 82.12 | 82.74 | 847,184 | -0.85(-1.02%) |
Mar 02, 2022 | 81.14 | 84.06 | 81.14 | 83.60 | 851,156 | +3.44(+4.30%) |
Mar 01, 2022 | 82.48 | 82.88 | 79.54 | 80.15 | 645,128 | -2.75(-3.32%) |
Feb 28, 2022 | 82.35 | 84.42 | 81.89 | 82.91 | 912,765 | -0.92(-1.10%) |
Feb 25, 2022 | 81.15 | 83.95 | 80.37 | 83.83 | 639,469 | +3.08(+3.81%) |
Feb 24, 2022 | 77.02 | 80.82 | 76.28 | 80.75 | 1,025,223 | +0.95(+1.19%) |
Feb 23, 2022 | 81.82 | 81.96 | 79.79 | 79.80 | 920,278 | -1.52(-1.86%) |
Feb 22, 2022 | 83.84 | 84.23 | 80.84 | 81.31 | 1,128,725 | -2.85(-3.39%) |
Feb 18, 2022 | 84.16 | 0 | +0.27(+0.32%) | |||
Feb 17, 2022 | 85.78 | 86.19 | 83.46 | 83.89 | 1,173,676 | -2.71(-3.12%) |
Feb 16, 2022 | 85.10 | 89.92 | 84.43 | 86.60 | 2,700,954 | -0.03(-0.03%) |
Feb 15, 2022 | 83.93 | 86.94 | 83.93 | 86.63 | 1,148,965 | +3.77(+4.55%) |
Feb 14, 2022 | 83.84 | 85.15 | 82.44 | 82.86 | 644,737 | -0.71(-0.85%) |
Feb 11, 2022 | 85.53 | 86.63 | 83.30 | 83.57 | 705,731 | -1.86(-2.18%) |
Feb 10, 2022 | 85.60 | 87.43 | 84.84 | 85.43 | 1,076,607 | -0.97(-1.12%) |
Feb 09, 2022 | 86.83 | 87.50 | 85.79 | 86.40 | 1,210,829 | +1.07(+1.26%) |
Feb 08, 2022 | 82.59 | 85.66 | 82.27 | 85.32 | 1,292,668 | +3.47(+4.24%) |
Feb 07, 2022 | 81.10 | 81.93 | 80.55 | 81.85 | 750,759 | +1.27(+1.57%) |
Feb 04, 2022 | 79.67 | 81.15 | 78.94 | 80.58 | 770,679 | +0.48(+0.60%) |
Feb 03, 2022 | 80.59 | 81.64 | 80.08 | 80.10 | 893,702 | -1.16(-1.43%) |
Feb 02, 2022 | 82.74 | 83.11 | 81.04 | 81.27 | 746,487 | -0.82(-0.99%) |