Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.52 | 85.52 | 83.01 | 83.07 | 252,594 | -2.58(-3.02%) |
Apr 28, 2022 | 85.06 | 85.86 | 84.77 | 85.65 | 104,595 | +0.92(+1.09%) |
Apr 27, 2022 | 84.97 | 85.85 | 84.44 | 84.73 | 96,718 | -0.18(-0.21%) |
Apr 26, 2022 | 85.43 | 86.40 | 84.90 | 84.91 | 145,590 | -0.44(-0.51%) |
Apr 25, 2022 | 86.14 | 86.14 | 83.99 | 85.35 | 129,045 | -0.71(-0.83%) |
Apr 22, 2022 | 87.29 | 87.31 | 85.95 | 86.06 | 128,367 | -1.45(-1.66%) |
Apr 21, 2022 | 88.71 | 88.90 | 87.48 | 87.51 | 110,646 | -1.32(-1.49%) |
Apr 20, 2022 | 88.64 | 89.22 | 88.64 | 88.84 | 101,217 | +0.77(+0.87%) |
Apr 19, 2022 | 87.76 | 88.26 | 87.67 | 88.07 | 58,040 | +0.58(+0.66%) |
Apr 18, 2022 | 88.16 | 88.49 | 87.10 | 87.49 | 78,135 | -0.44(-0.50%) |
Apr 14, 2022 | 88.08 | 88.58 | 87.92 | 87.92 | 153,576 | -0.18(-0.20%) |
Apr 13, 2022 | 88.38 | 88.43 | 87.53 | 88.10 | 115,616 | -0.17(-0.19%) |
Apr 12, 2022 | 87.95 | 88.79 | 87.72 | 88.27 | 275,902 | +0.32(+0.37%) |
Apr 11, 2022 | 89.19 | 89.33 | 87.92 | 87.95 | 160,944 | -1.27(-1.43%) |
Apr 08, 2022 | 89.12 | 89.54 | 88.65 | 89.22 | 132,229 | +0.28(+0.31%) |
Apr 07, 2022 | 89.04 | 89.05 | 88.08 | 88.95 | 148,742 | -0.01(-0.01%) |
Apr 06, 2022 | 87.49 | 89.00 | 87.45 | 88.96 | 131,078 | +1.56(+1.78%) |
Apr 05, 2022 | 87.01 | 88.39 | 87.01 | 87.40 | 117,189 | +0.38(+0.44%) |
Apr 04, 2022 | 87.41 | 87.41 | 86.18 | 87.02 | 155,430 | -0.64(-0.73%) |
Apr 01, 2022 | 86.46 | 87.67 | 85.97 | 87.66 | 99,293 | +1.18(+1.36%) |
Mar 31, 2022 | 86.46 | 87.23 | 86.36 | 86.48 | 338,211 | -0.10(-0.12%) |
Mar 30, 2022 | 85.94 | 86.58 | 85.78 | 86.58 | 75,531 | +0.67(+0.77%) |
Mar 29, 2022 | 85.45 | 85.92 | 84.99 | 85.92 | 77,993 | +0.79(+0.93%) |
Mar 28, 2022 | 84.64 | 85.17 | 84.31 | 85.13 | 61,004 | +0.54(+0.64%) |
Mar 25, 2022 | 83.53 | 84.59 | 83.53 | 84.59 | 53,682 | +1.18(+1.41%) |
Mar 24, 2022 | 82.79 | 83.43 | 82.68 | 83.41 | 88,782 | +0.89(+1.08%) |
Mar 23, 2022 | 82.42 | 83.00 | 82.15 | 82.52 | 52,967 | +0.01(+0.01%) |
Mar 22, 2022 | 82.81 | 82.81 | 82.02 | 82.51 | 93,396 | +0.06(+0.07%) |
Mar 21, 2022 | 81.96 | 82.87 | 81.96 | 82.45 | 65,658 | +0.32(+0.39%) |
Mar 18, 2022 | 82.59 | 82.82 | 81.82 | 82.13 | 87,375 | -0.49(-0.59%) |
Mar 17, 2022 | 82.28 | 83.14 | 82.20 | 82.62 | 48,879 | +0.31(+0.38%) |
Mar 16, 2022 | 82.44 | 82.59 | 81.17 | 82.31 | 109,313 | -0.08(-0.10%) |
Mar 15, 2022 | 82.00 | 82.49 | 81.65 | 82.40 | 65,302 | +1.09(+1.34%) |
Mar 14, 2022 | 81.69 | 81.93 | 80.95 | 81.31 | 72,017 | +0.06(+0.07%) |
Mar 11, 2022 | 81.81 | 82.21 | 81.25 | 81.25 | 55,425 | -0.40(-0.49%) |
Mar 10, 2022 | 80.86 | 81.73 | 80.54 | 81.65 | 67,962 | +0.60(+0.75%) |
Mar 09, 2022 | 82.00 | 82.00 | 80.97 | 81.05 | 112,342 | -0.41(-0.50%) |
Mar 08, 2022 | 82.92 | 83.34 | 81.45 | 81.45 | 156,984 | -1.30(-1.58%) |
Mar 07, 2022 | 82.03 | 82.93 | 81.63 | 82.76 | 170,081 | +0.77(+0.93%) |
Mar 04, 2022 | 80.08 | 82.07 | 79.89 | 81.99 | 77,983 | +1.71(+2.13%) |
Mar 03, 2022 | 79.29 | 80.64 | 79.27 | 80.28 | 92,877 | +1.33(+1.69%) |
Mar 02, 2022 | 77.94 | 79.27 | 77.94 | 78.95 | 127,191 | +0.97(+1.25%) |
Mar 01, 2022 | 78.42 | 78.99 | 77.41 | 77.97 | 104,602 | -0.58(-0.73%) |
Feb 28, 2022 | 77.51 | 78.60 | 77.51 | 78.55 | 119,849 | +0.42(+0.53%) |
Feb 25, 2022 | 76.23 | 78.19 | 76.90 | 78.14 | 102,473 | +2.30(+3.03%) |
Feb 24, 2022 | 74.44 | 75.98 | 74.38 | 75.84 | 103,858 | +0.67(+0.89%) |
Feb 23, 2022 | 76.49 | 76.70 | 75.08 | 75.17 | 496,796 | -1.17(-1.53%) |
Feb 22, 2022 | 76.65 | 76.65 | 75.94 | 76.34 | 107,193 | -0.17(-0.22%) |
Feb 18, 2022 | 76.51 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.41 | 77.06 | 76.00 | 76.73 | 83,915 | -0.01(-0.01%) |
Feb 16, 2022 | 76.58 | 77.04 | 76.06 | 76.74 | 64,400 | +0.21(+0.27%) |
Feb 15, 2022 | 77.33 | 77.58 | 76.25 | 76.53 | 41,710 | -0.31(-0.41%) |
Feb 14, 2022 | 77.64 | 77.64 | 76.13 | 76.84 | 127,950 | -0.63(-0.82%) |
Feb 11, 2022 | 77.97 | 78.37 | 77.16 | 77.47 | 87,206 | -0.11(-0.15%) |
Feb 10, 2022 | 78.88 | 79.16 | 77.39 | 77.59 | 110,973 | -1.99(-2.50%) |
Feb 09, 2022 | 79.61 | 79.86 | 79.36 | 79.58 | 73,364 | +0.40(+0.50%) |
Feb 08, 2022 | 79.19 | 79.54 | 78.99 | 79.18 | 55,916 | +0.12(+0.16%) |
Feb 07, 2022 | 79.17 | 79.45 | 78.73 | 79.06 | 41,135 | -0.18(-0.23%) |
Feb 04, 2022 | 79.35 | 79.90 | 78.47 | 79.24 | 94,919 | -0.51(-0.64%) |
Feb 03, 2022 | 80.10 | 79.69 | 79.75 | 97,532 | -0.60(-0.75%) | |
Feb 02, 2022 | 79.21 | 80.39 | 78.89 | 80.36 | 122,226 | +1.01(+1.27%) |