Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.89 | 81.94 | 78.89 | 79.09 | 1,050,195 | -1.96(-2.42%) |
Apr 28, 2022 | 80.26 | 81.92 | 79.00 | 81.05 | 684,742 | +2.27(+2.88%) |
Apr 27, 2022 | 79.55 | 80.67 | 78.66 | 78.78 | 624,384 | -0.96(-1.20%) |
Apr 26, 2022 | 83.30 | 84.01 | 79.73 | 79.74 | 1,009,173 | -4.25(-5.06%) |
Apr 25, 2022 | 78.94 | 84.23 | 78.86 | 83.99 | 1,309,944 | +4.38(+5.50%) |
Apr 22, 2022 | 81.10 | 81.74 | 79.21 | 79.61 | 813,524 | -2.11(-2.59%) |
Apr 21, 2022 | 84.28 | 84.55 | 81.32 | 81.72 | 1,516,516 | -0.83(-1.00%) |
Apr 20, 2022 | 82.32 | 83.44 | 82.25 | 82.55 | 811,416 | +0.66(+0.81%) |
Apr 19, 2022 | 80.10 | 82.50 | 80.04 | 81.88 | 827,034 | +1.74(+2.17%) |
Apr 18, 2022 | 78.57 | 80.20 | 78.15 | 80.14 | 1,028,524 | +1.53(+1.94%) |
Apr 14, 2022 | 80.19 | 80.55 | 77.76 | 78.62 | 854,976 | -1.33(-1.66%) |
Apr 13, 2022 | 78.05 | 81.11 | 78.05 | 79.94 | 1,542,886 | +2.29(+2.94%) |
Apr 12, 2022 | 77.82 | 79.68 | 77.28 | 77.66 | 2,042,725 | +1.67(+2.20%) |
Apr 11, 2022 | 77.93 | 78.77 | 75.84 | 75.98 | 1,414,596 | -2.21(-2.83%) |
Apr 08, 2022 | 78.07 | 79.08 | 76.90 | 78.19 | 1,073,716 | +0.05(+0.06%) |
Apr 07, 2022 | 78.84 | 79.28 | 76.36 | 78.15 | 938,130 | -0.39(-0.50%) |
Apr 06, 2022 | 78.85 | 79.03 | 76.69 | 78.54 | 977,589 | -1.35(-1.70%) |
Apr 05, 2022 | 79.80 | 80.36 | 77.92 | 79.89 | 1,098,194 | -0.12(-0.14%) |
Apr 04, 2022 | 78.11 | 80.32 | 76.95 | 80.01 | 1,316,667 | +1.51(+1.92%) |
Apr 01, 2022 | 80.43 | 81.67 | 77.99 | 78.50 | 1,181,341 | -1.93(-2.40%) |
Mar 31, 2022 | 79.71 | 81.41 | 78.87 | 80.43 | 1,329,403 | +0.78(+0.98%) |
Mar 30, 2022 | 81.14 | 81.56 | 79.49 | 79.65 | 740,927 | -2.07(-2.53%) |
Mar 29, 2022 | 79.67 | 82.72 | 79.67 | 81.72 | 674,523 | +2.81(+3.55%) |
Mar 28, 2022 | 79.23 | 79.30 | 77.73 | 78.91 | 1,605,289 | +0.56(+0.71%) |
Mar 25, 2022 | 79.96 | 80.57 | 77.79 | 78.36 | 1,336,414 | -1.91(-2.38%) |
Mar 24, 2022 | 77.04 | 80.43 | 77.04 | 80.27 | 1,013,769 | +3.43(+4.46%) |
Mar 23, 2022 | 78.58 | 79.28 | 76.76 | 76.84 | 905,650 | -2.01(-2.55%) |
Mar 22, 2022 | 79.92 | 81.85 | 78.47 | 78.85 | 1,052,358 | -0.96(-1.20%) |
Mar 21, 2022 | 81.29 | 81.40 | 78.73 | 79.81 | 936,696 | -0.55(-0.68%) |
Mar 18, 2022 | 79.09 | 80.44 | 78.17 | 80.36 | 1,970,649 | +1.25(+1.58%) |
Mar 17, 2022 | 77.94 | 79.51 | 77.33 | 79.11 | 950,538 | +0.08(+0.10%) |
Mar 16, 2022 | 76.53 | 79.36 | 76.38 | 79.03 | 1,423,117 | +3.77(+5.00%) |
Mar 15, 2022 | 76.37 | 77.04 | 73.83 | 75.26 | 1,970,845 | -0.73(-0.96%) |
Mar 14, 2022 | 76.29 | 78.43 | 75.18 | 75.99 | 2,280,299 | +0.30(+0.39%) |
Mar 11, 2022 | 78.13 | 78.70 | 75.62 | 75.70 | 1,566,053 | +0.20(+0.27%) |
Mar 10, 2022 | 73.97 | 76.71 | 73.73 | 75.50 | 1,740,710 | +0.37(+0.49%) |
Mar 09, 2022 | 73.79 | 77.20 | 73.54 | 75.13 | 2,222,063 | +3.54(+4.95%) |
Mar 08, 2022 | 68.47 | 73.90 | 66.80 | 71.59 | 2,474,554 | +3.62(+5.33%) |
Mar 07, 2022 | 79.88 | 79.97 | 67.86 | 67.96 | 3,607,722 | -11.97(-14.97%) |
Mar 04, 2022 | 80.44 | 80.82 | 77.45 | 79.93 | 1,303,483 | -1.47(-1.81%) |
Mar 03, 2022 | 87.40 | 87.40 | 81.11 | 81.40 | 1,098,037 | -5.40(-6.22%) |
Mar 02, 2022 | 86.58 | 88.10 | 85.94 | 86.80 | 718,469 | +1.09(+1.27%) |
Mar 01, 2022 | 89.71 | 90.20 | 85.17 | 85.72 | 1,018,002 | -4.87(-5.37%) |
Feb 28, 2022 | 89.10 | 91.66 | 88.21 | 90.58 | 1,829,557 | +1.53(+1.71%) |
Feb 25, 2022 | 86.36 | 89.09 | 86.49 | 89.06 | 2,145,990 | +2.78(+3.22%) |
Feb 24, 2022 | 82.18 | 86.43 | 81.51 | 86.28 | 1,079,272 | +2.27(+2.70%) |
Feb 23, 2022 | 88.88 | 90.29 | 83.46 | 84.01 | 2,131,073 | -0.57(-0.68%) |
Feb 22, 2022 | 84.98 | 86.61 | 83.93 | 84.58 | 1,762,326 | -0.77(-0.91%) |
Feb 18, 2022 | 85.35 | 0 | +1.77(+2.11%) | |||
Feb 17, 2022 | 86.28 | 87.51 | 83.41 | 83.59 | 1,548,592 | -3.54(-4.06%) |
Feb 16, 2022 | 87.11 | 88.50 | 86.33 | 87.13 | 1,218,831 | -0.41(-0.47%) |
Feb 15, 2022 | 87.54 | 89.23 | 86.19 | 87.54 | 1,841,653 | +0.93(+1.07%) |
Feb 14, 2022 | 86.63 | 88.34 | 86.20 | 86.61 | 1,439,101 | +0.21(+0.24%) |
Feb 11, 2022 | 88.67 | 89.26 | 86.00 | 86.40 | 855,885 | -1.80(-2.04%) |
Feb 10, 2022 | 85.77 | 89.43 | 85.77 | 88.21 | 1,197,291 | +0.83(+0.95%) |
Feb 09, 2022 | 86.65 | 87.78 | 86.16 | 87.38 | 583,443 | +1.41(+1.64%) |
Feb 08, 2022 | 84.45 | 86.14 | 84.37 | 85.96 | 819,208 | +1.57(+1.85%) |
Feb 07, 2022 | 84.85 | 85.79 | 84.11 | 84.40 | 830,624 | -0.30(-0.35%) |
Feb 04, 2022 | 83.00 | 85.54 | 81.87 | 84.69 | 797,305 | +1.48(+1.78%) |
Feb 03, 2022 | 82.51 | 84.47 | 83.22 | 560,915 | -0.08(-0.09%) | |
Feb 02, 2022 | 83.89 | 86.17 | 82.94 | 83.29 | 760,845 | -0.11(-0.13%) |