Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.70 | 80.81 | 77.98 | 78.16 | 503,078 | -1.70(-2.13%) |
Apr 28, 2022 | 80.11 | 80.27 | 77.61 | 79.86 | 449,753 | +0.25(+0.32%) |
Apr 27, 2022 | 80.24 | 80.78 | 79.23 | 79.60 | 433,218 | -0.88(-1.09%) |
Apr 26, 2022 | 81.58 | 82.24 | 80.21 | 80.48 | 467,973 | -1.52(-1.86%) |
Apr 25, 2022 | 80.88 | 82.11 | 79.37 | 82.00 | 417,026 | +0.52(+0.63%) |
Apr 22, 2022 | 82.31 | 82.43 | 80.58 | 81.49 | 412,656 | -1.40(-1.69%) |
Apr 21, 2022 | 84.92 | 85.00 | 82.28 | 82.89 | 489,432 | -1.11(-1.32%) |
Apr 20, 2022 | 84.27 | 85.24 | 83.89 | 84.00 | 372,679 | +0.69(+0.83%) |
Apr 19, 2022 | 81.06 | 83.48 | 80.90 | 83.31 | 307,747 | +2.39(+2.95%) |
Apr 18, 2022 | 80.57 | 81.45 | 80.51 | 80.92 | 330,992 | -0.41(-0.50%) |
Apr 14, 2022 | 83.24 | 83.69 | 81.18 | 81.33 | 420,354 | -1.86(-2.24%) |
Apr 13, 2022 | 84.01 | 85.14 | 83.18 | 83.19 | 511,968 | -1.22(-1.44%) |
Apr 12, 2022 | 84.19 | 85.93 | 83.87 | 84.41 | 661,949 | +0.85(+1.02%) |
Apr 11, 2022 | 82.91 | 84.78 | 82.85 | 83.56 | 481,898 | -0.18(-0.21%) |
Apr 08, 2022 | 83.19 | 85.25 | 82.35 | 83.74 | 496,375 | +0.87(+1.05%) |
Apr 07, 2022 | 81.10 | 83.14 | 80.19 | 82.87 | 697,989 | +1.60(+1.97%) |
Apr 06, 2022 | 84.08 | 84.40 | 80.54 | 81.27 | 504,021 | -3.57(-4.21%) |
Apr 05, 2022 | 84.95 | 85.91 | 84.09 | 84.84 | 729,172 | -0.50(-0.58%) |
Apr 04, 2022 | 84.41 | 85.62 | 83.46 | 85.34 | 436,019 | +1.25(+1.49%) |
Apr 01, 2022 | 83.38 | 84.18 | 81.92 | 84.09 | 617,475 | +0.98(+1.18%) |
Mar 31, 2022 | 83.92 | 84.31 | 83.05 | 83.10 | 791,477 | -0.86(-1.02%) |
Mar 30, 2022 | 85.25 | 85.25 | 83.56 | 83.96 | 444,001 | -1.41(-1.65%) |
Mar 29, 2022 | 84.47 | 85.47 | 84.47 | 85.37 | 570,809 | +1.53(+1.82%) |
Mar 28, 2022 | 83.92 | 83.96 | 82.53 | 83.84 | 420,693 | -0.17(-0.21%) |
Mar 25, 2022 | 84.24 | 84.24 | 83.01 | 84.02 | 561,178 | -0.08(-0.09%) |
Mar 24, 2022 | 83.10 | 84.23 | 82.46 | 84.09 | 690,702 | +0.90(+1.09%) |
Mar 23, 2022 | 83.60 | 84.95 | 83.16 | 83.19 | 1,615,228 | -0.74(-0.88%) |
Mar 22, 2022 | 85.48 | 87.44 | 83.71 | 83.93 | 876,596 | -0.57(-0.68%) |
Mar 21, 2022 | 85.19 | 85.73 | 83.42 | 84.50 | 758,212 | -0.52(-0.61%) |
Mar 18, 2022 | 82.95 | 85.48 | 82.37 | 85.02 | 1,430,232 | +1.82(+2.18%) |
Mar 17, 2022 | 81.71 | 83.31 | 81.03 | 83.20 | 540,331 | +1.08(+1.31%) |
Mar 16, 2022 | 82.40 | 84.15 | 80.27 | 82.12 | 538,016 | +0.49(+0.60%) |
Mar 15, 2022 | 79.95 | 81.89 | 79.23 | 81.64 | 476,561 | +1.80(+2.25%) |
Mar 14, 2022 | 79.99 | 81.43 | 79.27 | 79.84 | 534,993 | +0.77(+0.97%) |
Mar 11, 2022 | 80.96 | 81.69 | 79.05 | 79.07 | 461,356 | -1.54(-1.91%) |
Mar 10, 2022 | 80.71 | 81.30 | 79.33 | 80.61 | 508,802 | -1.46(-1.78%) |
Mar 09, 2022 | 81.99 | 83.29 | 81.15 | 82.06 | 559,648 | +1.76(+2.19%) |
Mar 08, 2022 | 80.32 | 82.22 | 78.88 | 80.30 | 607,372 | +0.05(+0.06%) |
Mar 07, 2022 | 86.88 | 86.95 | 80.24 | 80.26 | 845,914 | -7.49(-8.54%) |
Mar 04, 2022 | 89.50 | 90.12 | 87.02 | 87.75 | 1,058,278 | -2.77(-3.06%) |
Mar 03, 2022 | 92.94 | 94.73 | 90.24 | 90.52 | 716,919 | -3.56(-3.78%) |
Mar 02, 2022 | 92.24 | 94.93 | 91.49 | 94.08 | 357,911 | +2.31(+2.52%) |
Mar 01, 2022 | 91.52 | 92.52 | 90.75 | 91.76 | 1,060,742 | +0.57(+0.63%) |
Feb 28, 2022 | 90.35 | 91.76 | 89.90 | 91.19 | 729,528 | -0.14(-0.15%) |
Feb 25, 2022 | 90.32 | 91.51 | 89.69 | 91.33 | 727,375 | +0.99(+1.10%) |
Feb 24, 2022 | 88.45 | 90.53 | 87.49 | 90.34 | 563,149 | -0.07(-0.08%) |
Feb 23, 2022 | 93.35 | 93.94 | 90.37 | 90.40 | 430,784 | -2.62(-2.82%) |
Feb 22, 2022 | 94.67 | 94.94 | 92.93 | 93.03 | 476,477 | -2.43(-2.55%) |
Feb 18, 2022 | 95.46 | 0 | -0.15(-0.15%) | |||
Feb 17, 2022 | 96.39 | 96.39 | 95.36 | 95.60 | 338,706 | -1.33(-1.37%) |
Feb 16, 2022 | 95.82 | 97.32 | 95.48 | 96.94 | 314,203 | +0.52(+0.53%) |
Feb 15, 2022 | 96.24 | 97.68 | 95.93 | 96.42 | 311,290 | +1.02(+1.07%) |
Feb 14, 2022 | 93.62 | 95.63 | 93.44 | 95.40 | 849,708 | +1.45(+1.54%) |
Feb 11, 2022 | 95.75 | 96.23 | 93.20 | 93.95 | 754,073 | -1.48(-1.55%) |
Feb 10, 2022 | 96.29 | 97.66 | 95.14 | 95.43 | 489,062 | -2.03(-2.08%) |
Feb 09, 2022 | 96.17 | 97.51 | 95.50 | 97.46 | 482,441 | +2.20(+2.31%) |
Feb 08, 2022 | 93.75 | 95.35 | 93.10 | 95.26 | 387,605 | +1.74(+1.86%) |
Feb 07, 2022 | 93.31 | 94.14 | 92.54 | 93.52 | 483,900 | +0.15(+0.16%) |
Feb 04, 2022 | 93.87 | 94.32 | 92.66 | 93.38 | 643,810 | -0.63(-0.67%) |
Feb 03, 2022 | 94.31 | 94.01 | 575,197 | -0.50(-0.52%) | ||
Feb 02, 2022 | 94.67 | 94.81 | 93.29 | 94.51 | 620,663 | +0.14(+0.14%) |