Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.07 | 79.90 | 78.16 | 78.32 | 79,964 | -1.18(-1.48%) |
Apr 28, 2022 | 78.36 | 80.43 | 78.10 | 79.50 | 98,650 | +1.59(+2.04%) |
Apr 27, 2022 | 76.41 | 78.70 | 76.06 | 77.91 | 85,330 | +1.65(+2.16%) |
Apr 26, 2022 | 78.37 | 78.51 | 76.26 | 76.26 | 93,377 | -2.79(-3.53%) |
Apr 25, 2022 | 78.25 | 79.58 | 76.91 | 79.05 | 99,925 | +0.57(+0.72%) |
Apr 22, 2022 | 80.49 | 80.86 | 78.40 | 78.48 | 62,509 | -2.09(-2.59%) |
Apr 21, 2022 | 81.96 | 82.80 | 80.02 | 80.57 | 105,460 | -0.33(-0.40%) |
Apr 20, 2022 | 81.57 | 82.53 | 79.73 | 80.90 | 130,705 | -0.32(-0.39%) |
Apr 19, 2022 | 80.26 | 82.04 | 80.26 | 81.21 | 231,117 | +0.65(+0.81%) |
Apr 18, 2022 | 82.38 | 82.38 | 80.34 | 80.56 | 59,641 | -1.78(-2.16%) |
Apr 14, 2022 | 83.81 | 84.24 | 82.27 | 82.34 | 88,067 | -1.15(-1.38%) |
Apr 13, 2022 | 81.63 | 84.58 | 81.63 | 83.49 | 73,021 | +1.84(+2.25%) |
Apr 12, 2022 | 82.88 | 83.85 | 81.26 | 81.65 | 75,065 | -0.40(-0.49%) |
Apr 11, 2022 | 81.53 | 83.21 | 81.53 | 82.06 | 71,689 | +0.18(+0.22%) |
Apr 08, 2022 | 82.91 | 83.24 | 81.61 | 81.87 | 79,535 | -1.08(-1.31%) |
Apr 07, 2022 | 82.97 | 83.86 | 82.39 | 82.96 | 91,603 | -0.10(-0.12%) |
Apr 06, 2022 | 82.82 | 84.15 | 81.64 | 83.05 | 98,738 | -0.55(-0.65%) |
Apr 05, 2022 | 85.86 | 86.23 | 83.46 | 83.60 | 103,474 | -2.12(-2.47%) |
Apr 04, 2022 | 85.40 | 86.83 | 84.55 | 85.72 | 123,456 | +0.43(+0.51%) |
Apr 01, 2022 | 84.33 | 85.94 | 83.59 | 85.29 | 193,387 | +0.91(+1.08%) |
Mar 31, 2022 | 84.47 | 84.94 | 83.97 | 84.38 | 96,487 | -0.08(-0.09%) |
Mar 30, 2022 | 85.25 | 85.47 | 83.70 | 84.45 | 85,963 | -0.81(-0.94%) |
Mar 29, 2022 | 83.99 | 85.77 | 83.99 | 85.26 | 87,335 | +2.25(+2.71%) |
Mar 28, 2022 | 82.60 | 83.47 | 81.76 | 83.01 | 105,004 | +0.65(+0.79%) |
Mar 25, 2022 | 82.10 | 82.92 | 81.18 | 82.35 | 60,759 | +0.68(+0.83%) |
Mar 24, 2022 | 83.17 | 83.17 | 80.92 | 81.67 | 53,386 | -0.68(-0.83%) |
Mar 23, 2022 | 82.60 | 82.87 | 81.96 | 82.35 | 116,000 | -0.96(-1.15%) |
Mar 22, 2022 | 82.81 | 84.05 | 82.56 | 83.31 | 66,223 | +1.03(+1.25%) |
Mar 21, 2022 | 82.08 | 82.77 | 81.59 | 82.29 | 57,042 | -0.12(-0.15%) |
Mar 18, 2022 | 81.02 | 82.83 | 80.13 | 82.41 | 243,790 | +1.50(+1.86%) |
Mar 17, 2022 | 80.62 | 81.35 | 80.31 | 80.91 | 110,598 | +0.03(+0.04%) |
Mar 16, 2022 | 80.22 | 81.19 | 78.65 | 80.88 | 124,914 | +1.58(+1.99%) |
Mar 15, 2022 | 77.50 | 79.41 | 77.37 | 79.30 | 119,692 | +2.42(+3.15%) |
Mar 14, 2022 | 78.02 | 78.02 | 75.97 | 76.87 | 88,693 | -0.36(-0.47%) |
Mar 11, 2022 | 79.47 | 80.07 | 76.70 | 77.24 | 77,127 | -2.01(-2.54%) |
Mar 10, 2022 | 77.23 | 79.56 | 76.38 | 79.25 | 144,107 | +0.59(+0.75%) |
Mar 09, 2022 | 78.32 | 86.05 | 78.32 | 78.66 | 70,150 | +2.02(+2.63%) |
Mar 08, 2022 | 77.04 | 78.88 | 75.22 | 76.64 | 125,287 | +0.00(+0.00%) |
Mar 07, 2022 | 82.03 | 82.05 | 76.27 | 76.64 | 147,914 | -5.34(-6.52%) |
Mar 04, 2022 | 83.07 | 85.28 | 81.52 | 81.98 | 175,365 | -1.99(-2.37%) |
Mar 03, 2022 | 87.53 | 87.53 | 82.87 | 83.97 | 167,793 | -3.00(-3.45%) |
Mar 02, 2022 | 84.95 | 88.19 | 84.95 | 86.97 | 121,860 | +1.23(+1.43%) |
Mar 01, 2022 | 87.97 | 88.76 | 85.40 | 85.74 | 109,747 | -2.71(-3.07%) |
Feb 28, 2022 | 88.88 | 90.11 | 87.38 | 88.46 | 118,578 | -1.53(-1.70%) |
Feb 25, 2022 | 87.47 | 89.99 | 87.48 | 89.99 | 60,372 | +2.88(+3.30%) |
Feb 24, 2022 | 85.19 | 87.27 | 83.49 | 87.11 | 94,798 | +0.70(+0.80%) |
Feb 23, 2022 | 88.78 | 89.34 | 86.20 | 86.42 | 94,094 | -1.53(-1.74%) |
Feb 22, 2022 | 90.27 | 90.27 | 87.81 | 87.95 | 90,554 | -2.64(-2.91%) |
Feb 18, 2022 | 90.59 | 0 | -0.98(-1.07%) | |||
Feb 17, 2022 | 91.76 | 92.74 | 91.37 | 91.57 | 71,642 | -0.61(-0.66%) |
Feb 16, 2022 | 92.01 | 92.87 | 91.96 | 92.18 | 129,452 | -0.32(-0.35%) |
Feb 15, 2022 | 92.45 | 93.33 | 91.62 | 92.50 | 84,428 | +0.92(+1.01%) |
Feb 14, 2022 | 92.11 | 92.33 | 90.35 | 91.58 | 118,704 | -0.28(-0.30%) |
Feb 11, 2022 | 93.71 | 94.33 | 91.35 | 91.86 | 62,338 | -1.49(-1.59%) |
Feb 10, 2022 | 94.37 | 95.53 | 92.33 | 93.34 | 85,486 | -2.47(-2.57%) |
Feb 09, 2022 | 94.66 | 96.50 | 94.02 | 95.81 | 77,316 | +1.93(+2.06%) |
Feb 08, 2022 | 91.57 | 94.32 | 91.57 | 93.87 | 89,540 | +2.59(+2.84%) |
Feb 07, 2022 | 91.50 | 92.06 | 90.30 | 91.28 | 84,098 | -0.22(-0.24%) |
Feb 04, 2022 | 91.93 | 92.75 | 90.97 | 91.50 | 69,151 | -0.18(-0.20%) |
Feb 03, 2022 | 91.86 | 91.40 | 91.68 | 49,761 | -0.97(-1.05%) | |
Feb 02, 2022 | 94.97 | 95.24 | 92.11 | 92.66 | 83,313 | -1.86(-1.96%) |