Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.48 | 83.83 | 77.47 | 77.56 | 1,049,833 | -4.10(-5.02%) |
Apr 28, 2022 | 79.73 | 82.34 | 78.96 | 81.66 | 1,208,765 | +2.62(+3.32%) |
Apr 27, 2022 | 76.88 | 80.37 | 76.88 | 79.03 | 1,137,493 | -0.68(-0.85%) |
Apr 26, 2022 | 81.66 | 82.77 | 79.69 | 79.72 | 642,230 | -2.89(-3.50%) |
Apr 25, 2022 | 82.23 | 82.72 | 79.89 | 82.61 | 740,565 | -0.24(-0.29%) |
Apr 22, 2022 | 84.76 | 84.76 | 82.62 | 82.85 | 624,672 | -2.69(-3.14%) |
Apr 21, 2022 | 87.21 | 87.40 | 84.99 | 85.53 | 383,127 | -0.72(-0.83%) |
Apr 20, 2022 | 84.71 | 86.48 | 84.36 | 86.25 | 375,513 | +2.01(+2.38%) |
Apr 19, 2022 | 82.31 | 84.71 | 82.18 | 84.24 | 344,262 | +2.38(+2.91%) |
Apr 18, 2022 | 82.37 | 83.41 | 81.35 | 81.86 | 430,945 | -0.73(-0.88%) |
Apr 14, 2022 | 82.03 | 83.40 | 81.85 | 82.59 | 368,281 | +0.70(+0.85%) |
Apr 13, 2022 | 80.83 | 82.80 | 80.65 | 81.89 | 473,341 | +0.78(+0.96%) |
Apr 12, 2022 | 81.24 | 83.04 | 80.67 | 81.11 | 486,235 | +0.62(+0.77%) |
Apr 11, 2022 | 81.16 | 83.31 | 80.26 | 80.49 | 610,861 | -1.21(-1.48%) |
Apr 08, 2022 | 80.98 | 82.44 | 79.52 | 81.69 | 609,385 | +0.67(+0.83%) |
Apr 07, 2022 | 79.71 | 81.50 | 77.73 | 81.02 | 1,060,470 | +1.27(+1.59%) |
Apr 06, 2022 | 80.99 | 81.12 | 78.55 | 79.75 | 775,770 | -2.13(-2.60%) |
Apr 05, 2022 | 82.13 | 83.41 | 81.59 | 81.88 | 618,680 | -1.41(-1.69%) |
Apr 04, 2022 | 81.71 | 83.82 | 80.83 | 83.29 | 728,135 | +1.15(+1.40%) |
Apr 01, 2022 | 85.00 | 85.46 | 82.04 | 82.14 | 730,186 | -2.56(-3.02%) |
Mar 31, 2022 | 87.09 | 87.39 | 84.61 | 84.70 | 447,610 | -2.96(-3.37%) |
Mar 30, 2022 | 88.47 | 89.79 | 86.73 | 87.65 | 567,914 | -1.13(-1.28%) |
Mar 29, 2022 | 86.94 | 89.93 | 86.94 | 88.78 | 549,115 | +2.69(+3.12%) |
Mar 28, 2022 | 86.33 | 86.33 | 84.97 | 86.10 | 816,093 | -1.03(-1.18%) |
Mar 25, 2022 | 87.13 | 88.03 | 86.58 | 87.13 | 312,860 | +0.64(+0.75%) |
Mar 24, 2022 | 86.30 | 87.07 | 85.61 | 86.48 | 440,373 | +0.73(+0.85%) |
Mar 23, 2022 | 86.79 | 88.06 | 85.48 | 85.75 | 398,238 | -2.03(-2.31%) |
Mar 22, 2022 | 88.31 | 88.60 | 86.90 | 87.78 | 368,989 | +0.22(+0.25%) |
Mar 21, 2022 | 89.29 | 89.31 | 86.81 | 87.56 | 397,959 | -1.51(-1.70%) |
Mar 18, 2022 | 87.92 | 89.21 | 87.32 | 89.07 | 498,826 | +0.58(+0.66%) |
Mar 17, 2022 | 85.86 | 88.52 | 85.80 | 88.49 | 568,206 | +2.09(+2.42%) |
Mar 16, 2022 | 86.39 | 88.65 | 84.91 | 86.40 | 454,751 | +0.77(+0.90%) |
Mar 15, 2022 | 84.40 | 86.39 | 84.40 | 85.63 | 436,229 | +1.46(+1.74%) |
Mar 14, 2022 | 86.23 | 87.20 | 83.72 | 84.16 | 431,851 | -1.44(-1.68%) |
Mar 11, 2022 | 88.95 | 89.24 | 85.19 | 85.60 | 438,404 | -2.31(-2.63%) |
Mar 10, 2022 | 86.43 | 88.31 | 86.28 | 87.91 | 404,226 | +0.54(+0.62%) |
Mar 09, 2022 | 86.08 | 87.64 | 85.70 | 87.37 | 382,911 | +3.65(+4.35%) |
Mar 08, 2022 | 84.33 | 86.56 | 83.59 | 83.72 | 632,314 | -0.60(-0.71%) |
Mar 07, 2022 | 88.15 | 88.15 | 83.78 | 84.32 | 691,685 | -2.46(-2.83%) |
Mar 04, 2022 | 87.81 | 87.88 | 85.79 | 86.78 | 1,212,281 | -1.77(-2.00%) |
Mar 03, 2022 | 90.74 | 90.86 | 87.81 | 88.55 | 574,096 | -2.09(-2.31%) |
Mar 02, 2022 | 89.08 | 91.41 | 88.42 | 90.64 | 650,178 | +1.98(+2.24%) |
Mar 01, 2022 | 88.74 | 89.01 | 85.74 | 88.66 | 776,191 | +0.35(+0.39%) |
Feb 28, 2022 | 87.39 | 91.40 | 86.89 | 88.31 | 773,250 | -0.21(-0.24%) |
Feb 25, 2022 | 88.53 | 89.35 | 85.61 | 88.52 | 1,452,344 | +8.30(+10.35%) |
Feb 24, 2022 | 78.11 | 80.55 | 77.10 | 80.22 | 1,165,333 | +0.37(+0.47%) |
Feb 23, 2022 | 80.61 | 81.38 | 79.56 | 79.84 | 899,503 | -0.76(-0.94%) |
Feb 22, 2022 | 80.81 | 81.59 | 79.93 | 80.60 | 453,836 | -0.22(-0.27%) |
Feb 18, 2022 | 80.82 | 0 | -0.38(-0.47%) | |||
Feb 17, 2022 | 82.62 | 83.76 | 80.88 | 81.20 | 390,816 | -2.03(-2.44%) |
Feb 16, 2022 | 84.17 | 85.41 | 82.80 | 83.23 | 368,114 | -0.87(-1.03%) |
Feb 15, 2022 | 84.43 | 85.28 | 83.20 | 84.10 | 894,957 | +0.73(+0.88%) |
Feb 14, 2022 | 84.58 | 85.47 | 82.68 | 83.37 | 434,195 | -1.11(-1.32%) |
Feb 11, 2022 | 86.60 | 86.60 | 83.90 | 84.48 | 387,126 | -1.63(-1.89%) |
Feb 10, 2022 | 85.51 | 88.16 | 85.51 | 86.11 | 527,344 | -0.96(-1.10%) |
Feb 09, 2022 | 85.59 | 87.50 | 85.16 | 87.07 | 499,394 | +2.12(+2.49%) |
Feb 08, 2022 | 81.66 | 85.25 | 81.63 | 84.95 | 608,637 | +3.37(+4.13%) |
Feb 07, 2022 | 81.36 | 82.61 | 80.50 | 81.58 | 522,511 | +0.28(+0.35%) |
Feb 04, 2022 | 81.38 | 82.50 | 80.17 | 81.30 | 547,476 | -0.09(-0.11%) |
Feb 03, 2022 | 82.73 | 81.32 | 81.39 | 534,290 | -2.36(-2.81%) | |
Feb 02, 2022 | 85.86 | 86.24 | 82.71 | 83.74 | 648,097 | -1.24(-1.46%) |