Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.48 | 82.52 | 80.09 | 80.25 | 2,503,513 | -2.57(-3.10%) |
Apr 28, 2022 | 82.56 | 83.20 | 81.83 | 82.82 | 1,406,399 | +0.63(+0.77%) |
Apr 27, 2022 | 82.46 | 83.38 | 81.57 | 82.19 | 1,160,746 | -0.19(-0.23%) |
Apr 26, 2022 | 82.87 | 84.04 | 82.37 | 82.38 | 1,310,073 | -0.89(-1.07%) |
Apr 25, 2022 | 84.77 | 84.95 | 82.16 | 83.27 | 1,414,876 | -1.20(-1.42%) |
Apr 22, 2022 | 85.39 | 85.61 | 84.36 | 84.47 | 1,186,622 | -1.01(-1.18%) |
Apr 21, 2022 | 85.53 | 86.89 | 85.06 | 85.48 | 1,124,143 | -0.15(-0.17%) |
Apr 20, 2022 | 85.74 | 86.15 | 85.27 | 85.63 | 1,016,216 | +0.70(+0.82%) |
Apr 19, 2022 | 84.35 | 85.19 | 84.05 | 84.93 | 1,467,972 | +0.76(+0.91%) |
Apr 18, 2022 | 85.03 | 85.52 | 83.78 | 84.17 | 706,036 | -0.85(-1.00%) |
Apr 14, 2022 | 85.17 | 85.58 | 84.78 | 85.03 | 1,297,616 | +0.08(+0.10%) |
Apr 13, 2022 | 85.28 | 85.39 | 84.53 | 84.94 | 1,514,242 | -0.30(-0.36%) |
Apr 12, 2022 | 84.02 | 85.42 | 83.35 | 85.25 | 1,695,181 | +0.97(+1.15%) |
Apr 11, 2022 | 85.31 | 85.62 | 84.10 | 84.27 | 1,490,374 | -0.69(-0.81%) |
Apr 08, 2022 | 84.96 | 85.70 | 84.42 | 84.96 | 1,216,509 | +0.36(+0.42%) |
Apr 07, 2022 | 84.60 | 84.98 | 83.71 | 84.60 | 2,201,010 | -0.10(-0.12%) |
Apr 06, 2022 | 83.17 | 84.80 | 82.77 | 84.70 | 1,493,757 | +1.98(+2.40%) |
Apr 05, 2022 | 81.95 | 83.52 | 81.95 | 82.72 | 1,801,468 | +0.89(+1.09%) |
Apr 04, 2022 | 82.13 | 82.25 | 80.77 | 81.83 | 1,250,919 | -0.66(-0.80%) |
Apr 01, 2022 | 80.98 | 82.52 | 80.45 | 82.49 | 1,797,565 | +1.52(+1.87%) |
Mar 31, 2022 | 81.38 | 81.91 | 80.93 | 80.98 | 1,747,528 | -0.41(-0.51%) |
Mar 30, 2022 | 80.59 | 81.43 | 80.26 | 81.39 | 1,580,322 | +0.79(+0.98%) |
Mar 29, 2022 | 80.38 | 80.66 | 79.63 | 80.60 | 1,082,100 | +0.69(+0.86%) |
Mar 28, 2022 | 79.85 | 79.92 | 79.13 | 79.91 | 1,215,197 | +0.34(+0.43%) |
Mar 25, 2022 | 78.90 | 79.59 | 78.53 | 79.57 | 1,055,514 | +1.14(+1.45%) |
Mar 24, 2022 | 77.82 | 78.56 | 77.58 | 78.43 | 1,425,927 | +0.68(+0.87%) |
Mar 23, 2022 | 77.43 | 78.37 | 77.06 | 77.75 | 1,835,442 | +0.44(+0.57%) |
Mar 22, 2022 | 77.93 | 77.93 | 76.77 | 77.31 | 1,787,264 | -0.29(-0.38%) |
Mar 21, 2022 | 76.66 | 77.85 | 76.66 | 77.61 | 1,706,583 | +1.00(+1.31%) |
Mar 18, 2022 | 77.65 | 77.92 | 76.26 | 76.61 | 4,391,504 | -0.76(-0.99%) |
Mar 17, 2022 | 77.02 | 78.17 | 76.84 | 77.37 | 2,192,514 | +0.21(+0.27%) |
Mar 16, 2022 | 77.21 | 77.46 | 75.61 | 77.16 | 2,534,745 | -0.13(-0.17%) |
Mar 15, 2022 | 77.14 | 77.38 | 76.54 | 77.29 | 4,054,085 | +0.87(+1.14%) |
Mar 14, 2022 | 77.51 | 78.08 | 76.01 | 76.41 | 2,645,594 | -0.54(-0.70%) |
Mar 11, 2022 | 77.64 | 78.16 | 76.87 | 76.95 | 2,176,207 | -0.51(-0.65%) |
Mar 10, 2022 | 77.04 | 77.73 | 76.58 | 77.46 | 2,608,090 | +0.16(+0.20%) |
Mar 09, 2022 | 77.85 | 78.17 | 77.14 | 77.30 | 2,962,787 | -0.83(-1.06%) |
Mar 08, 2022 | 79.49 | 79.79 | 77.55 | 78.13 | 2,500,877 | -1.44(-1.81%) |
Mar 07, 2022 | 78.75 | 79.80 | 77.92 | 79.57 | 2,173,702 | +0.66(+0.84%) |
Mar 04, 2022 | 76.41 | 79.47 | 76.13 | 78.91 | 2,997,170 | +2.27(+2.96%) |
Mar 03, 2022 | 74.53 | 76.95 | 74.02 | 76.64 | 4,300,057 | +2.50(+3.37%) |
Mar 02, 2022 | 73.46 | 74.37 | 72.97 | 74.14 | 3,672,490 | +0.87(+1.19%) |
Mar 01, 2022 | 74.60 | 75.06 | 72.66 | 73.28 | 3,060,351 | -1.24(-1.66%) |
Feb 28, 2022 | 73.92 | 74.70 | 73.70 | 74.51 | 4,389,650 | -0.01(-0.01%) |
Feb 25, 2022 | 73.34 | 74.90 | 73.33 | 74.52 | 3,336,699 | +1.90(+2.62%) |
Feb 24, 2022 | 72.56 | 72.89 | 71.63 | 72.62 | 3,288,243 | +0.02(+0.03%) |
Feb 23, 2022 | 74.06 | 74.49 | 72.55 | 72.60 | 2,845,749 | -2.47(-3.29%) |
Feb 22, 2022 | 75.58 | 75.77 | 74.62 | 75.07 | 1,959,558 | -0.37(-0.49%) |
Feb 18, 2022 | 75.44 | 0 | +0.49(+0.66%) | |||
Feb 17, 2022 | 73.26 | 75.38 | 71.97 | 74.95 | 4,308,090 | +0.57(+0.77%) |
Feb 16, 2022 | 74.81 | 75.13 | 73.87 | 74.38 | 2,606,631 | -0.47(-0.63%) |
Feb 15, 2022 | 75.15 | 75.47 | 74.44 | 74.85 | 3,241,445 | -0.04(-0.05%) |
Feb 14, 2022 | 76.47 | 76.79 | 74.42 | 74.89 | 4,367,494 | -1.74(-2.27%) |
Feb 11, 2022 | 77.43 | 77.68 | 76.34 | 76.63 | 1,841,589 | -0.52(-0.67%) |
Feb 10, 2022 | 78.56 | 78.72 | 76.86 | 77.15 | 2,332,287 | -2.43(-3.06%) |
Feb 09, 2022 | 80.50 | 80.68 | 79.27 | 79.58 | 2,069,815 | -0.36(-0.46%) |
Feb 08, 2022 | 80.93 | 81.07 | 79.85 | 79.94 | 2,098,399 | -0.67(-0.82%) |
Feb 07, 2022 | 79.82 | 80.81 | 79.05 | 80.61 | 1,721,402 | +0.68(+0.85%) |
Feb 04, 2022 | 79.52 | 80.79 | 78.60 | 79.92 | 2,663,967 | -0.30(-0.37%) |
Feb 03, 2022 | 80.76 | 79.96 | 80.23 | 2,163,196 | -0.56(-0.69%) | |
Feb 02, 2022 | 80.04 | 81.15 | 79.72 | 80.78 | 2,236,216 | +0.65(+0.81%) |