Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.72 | 86.72 | 80.56 | 80.81 | 2,753,702 | -6.52(-7.47%) |
Apr 28, 2022 | 86.38 | 87.92 | 85.14 | 87.33 | 1,284,352 | +2.15(+2.52%) |
Apr 27, 2022 | 85.56 | 87.03 | 84.80 | 85.18 | 2,020,435 | -0.24(-0.28%) |
Apr 26, 2022 | 86.69 | 86.77 | 84.92 | 85.42 | 1,653,356 | -1.99(-2.28%) |
Apr 25, 2022 | 85.34 | 87.68 | 84.55 | 87.41 | 1,704,506 | +3.74(+4.47%) |
Apr 22, 2022 | 85.22 | 85.42 | 83.30 | 83.67 | 1,192,009 | -1.84(-2.15%) |
Apr 21, 2022 | 87.00 | 87.89 | 85.00 | 85.51 | 1,082,329 | -1.28(-1.47%) |
Apr 20, 2022 | 86.92 | 87.50 | 85.81 | 86.79 | 862,759 | -0.01(-0.01%) |
Apr 19, 2022 | 85.83 | 87.67 | 85.07 | 86.80 | 875,172 | +0.98(+1.14%) |
Apr 18, 2022 | 86.33 | 86.90 | 85.31 | 85.82 | 928,797 | -0.62(-0.72%) |
Apr 14, 2022 | 87.24 | 88.32 | 86.41 | 86.44 | 1,304,608 | -0.03(-0.03%) |
Apr 13, 2022 | 82.49 | 87.29 | 82.49 | 86.47 | 1,946,906 | +3.98(+4.82%) |
Apr 12, 2022 | 83.01 | 83.69 | 82.30 | 82.49 | 1,403,599 | +0.59(+0.72%) |
Apr 11, 2022 | 81.59 | 83.11 | 81.00 | 81.90 | 1,452,228 | -0.48(-0.58%) |
Apr 08, 2022 | 82.30 | 84.19 | 82.18 | 82.38 | 1,932,271 | -0.53(-0.64%) |
Apr 07, 2022 | 83.04 | 83.87 | 81.92 | 82.91 | 1,860,630 | -0.65(-0.78%) |
Apr 06, 2022 | 84.11 | 85.15 | 82.80 | 83.56 | 1,962,034 | -2.16(-2.52%) |
Apr 05, 2022 | 87.05 | 87.89 | 85.55 | 85.72 | 2,120,776 | -1.60(-1.83%) |
Apr 04, 2022 | 85.41 | 87.62 | 84.81 | 87.32 | 1,490,951 | +2.62(+3.09%) |
Apr 01, 2022 | 84.11 | 85.33 | 83.89 | 84.70 | 1,114,623 | +1.00(+1.19%) |
Mar 31, 2022 | 84.84 | 85.62 | 83.67 | 83.70 | 1,239,731 | -1.09(-1.29%) |
Mar 30, 2022 | 84.16 | 86.15 | 84.16 | 84.79 | 995,956 | -0.46(-0.54%) |
Mar 29, 2022 | 85.43 | 86.42 | 84.75 | 85.25 | 1,955,051 | +0.79(+0.94%) |
Mar 28, 2022 | 84.26 | 85.05 | 83.04 | 84.46 | 1,180,041 | -0.05(-0.06%) |
Mar 25, 2022 | 83.51 | 84.70 | 82.67 | 84.51 | 1,193,248 | +1.02(+1.22%) |
Mar 24, 2022 | 82.46 | 83.84 | 81.63 | 83.49 | 1,251,943 | +1.36(+1.66%) |
Mar 23, 2022 | 82.25 | 82.75 | 81.03 | 82.13 | 1,268,334 | -0.64(-0.77%) |
Mar 22, 2022 | 81.32 | 83.94 | 81.01 | 82.77 | 1,255,089 | +1.25(+1.53%) |
Mar 21, 2022 | 81.06 | 83.00 | 80.57 | 81.52 | 1,347,182 | -0.38(-0.46%) |
Mar 18, 2022 | 78.00 | 81.92 | 77.45 | 81.90 | 2,430,033 | +4.48(+5.79%) |
Mar 17, 2022 | 77.00 | 77.54 | 75.70 | 77.42 | 2,323,085 | +0.13(+0.17%) |
Mar 16, 2022 | 77.36 | 78.12 | 74.61 | 77.29 | 2,741,373 | +0.73(+0.95%) |
Mar 15, 2022 | 78.81 | 80.20 | 73.46 | 76.56 | 3,828,391 | -1.75(-2.23%) |
Mar 14, 2022 | 77.37 | 80.15 | 77.31 | 78.31 | 1,376,377 | +0.10(+0.13%) |
Mar 11, 2022 | 78.89 | 78.89 | 77.47 | 78.21 | 1,106,609 | -0.24(-0.31%) |
Mar 10, 2022 | 78.75 | 78.03 | 78.45 | 934,949 | -1.28(-1.61%) | |
Mar 09, 2022 | 78.98 | 80.73 | 78.69 | 79.73 | 1,985,564 | +2.64(+3.42%) |
Mar 08, 2022 | 76.08 | 80.32 | 76.08 | 77.09 | 2,533,000 | +0.34(+0.44%) |
Mar 07, 2022 | 79.96 | 80.71 | 76.59 | 76.75 | 1,540,560 | -3.75(-4.66%) |
Mar 04, 2022 | 83.19 | 83.99 | 80.12 | 80.50 | 1,202,576 | -2.63(-3.16%) |
Mar 03, 2022 | 83.70 | 84.69 | 82.75 | 83.13 | 1,436,201 | +0.10(+0.12%) |
Mar 02, 2022 | 82.53 | 83.35 | 80.77 | 83.03 | 1,730,576 | +0.51(+0.62%) |
Mar 01, 2022 | 83.00 | 83.90 | 81.96 | 82.52 | 1,366,358 | -0.89(-1.07%) |
Feb 28, 2022 | 83.00 | 83.92 | 81.76 | 83.41 | 2,243,105 | +0.11(+0.13%) |
Feb 25, 2022 | 82.60 | 83.43 | 82.22 | 83.30 | 1,801,292 | +0.38(+0.46%) |
Feb 24, 2022 | 78.27 | 83.65 | 78.27 | 82.92 | 2,072,018 | +2.42(+3.01%) |
Feb 23, 2022 | 80.60 | 81.94 | 80.08 | 80.50 | 1,094,535 | +0.24(+0.30%) |
Feb 22, 2022 | 81.73 | 83.23 | 79.85 | 80.26 | 2,057,577 | -3.36(-4.02%) |
Feb 18, 2022 | 83.62 | 0 | +0.57(+0.69%) | |||
Feb 17, 2022 | 83.63 | 85.36 | 82.56 | 83.05 | 2,045,303 | -1.21(-1.44%) |
Feb 16, 2022 | 84.50 | 84.90 | 82.02 | 84.26 | 3,263,166 | -2.07(-2.40%) |
Feb 15, 2022 | 81.97 | 86.33 | 81.86 | 86.33 | 3,349,246 | +5.96(+7.42%) |
Feb 14, 2022 | 80.60 | 83.35 | 80.07 | 80.37 | 2,416,644 | -0.23(-0.29%) |
Feb 11, 2022 | 80.25 | 83.43 | 80.10 | 80.60 | 5,290,860 | +6.39(+8.61%) |
Feb 10, 2022 | 73.45 | 76.13 | 73.23 | 74.21 | 1,742,199 | -0.72(-0.96%) |
Feb 09, 2022 | 75.87 | 76.80 | 73.70 | 74.93 | 1,936,117 | -0.50(-0.66%) |
Feb 08, 2022 | 75.23 | 76.09 | 74.93 | 75.43 | 1,832,891 | -0.82(-1.08%) |
Feb 07, 2022 | 76.51 | 77.44 | 75.16 | 76.25 | 921,031 | -0.20(-0.26%) |
Feb 04, 2022 | 75.34 | 77.22 | 74.99 | 76.45 | 1,022,754 | +1.04(+1.38%) |
Feb 03, 2022 | 75.61 | 75.41 | 1,429,251 | -3.14(-4.00%) | ||
Feb 02, 2022 | 78.15 | 78.72 | 76.15 | 78.55 | 1,477,422 | +1.30(+1.68%) |