Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.90 | 82.90 | 75.81 | 76.07 | 445,758 | -2.89(-3.66%) |
Apr 28, 2022 | 75.04 | 79.07 | 74.74 | 78.96 | 445,523 | +4.13(+5.52%) |
Apr 27, 2022 | 75.64 | 77.15 | 74.08 | 74.83 | 382,110 | -1.14(-1.51%) |
Apr 26, 2022 | 80.93 | 80.93 | 75.84 | 75.98 | 277,498 | -5.43(-6.68%) |
Apr 25, 2022 | 77.90 | 81.41 | 77.90 | 81.41 | 448,428 | +2.88(+3.67%) |
Apr 22, 2022 | 80.97 | 81.57 | 78.42 | 78.53 | 292,044 | -3.00(-3.68%) |
Apr 21, 2022 | 83.00 | 84.63 | 81.35 | 81.52 | 293,733 | -0.76(-0.92%) |
Apr 20, 2022 | 79.74 | 82.53 | 79.11 | 82.28 | 269,339 | +3.51(+4.45%) |
Apr 19, 2022 | 76.85 | 79.19 | 76.85 | 78.77 | 360,420 | +1.98(+2.57%) |
Apr 18, 2022 | 76.33 | 77.67 | 74.53 | 76.80 | 548,138 | +0.02(+0.02%) |
Apr 14, 2022 | 78.86 | 79.33 | 76.38 | 76.78 | 219,172 | -2.54(-3.21%) |
Apr 13, 2022 | 77.61 | 79.63 | 77.34 | 79.32 | 249,752 | +1.65(+2.13%) |
Apr 12, 2022 | 79.83 | 81.71 | 77.34 | 77.67 | 349,010 | -1.38(-1.75%) |
Apr 11, 2022 | 77.36 | 79.36 | 76.32 | 79.05 | 433,612 | +1.00(+1.28%) |
Apr 08, 2022 | 80.77 | 80.77 | 77.68 | 78.05 | 534,397 | -4.29(-5.21%) |
Apr 07, 2022 | 82.51 | 83.18 | 80.92 | 82.34 | 255,090 | -0.32(-0.39%) |
Apr 06, 2022 | 84.93 | 85.93 | 81.74 | 82.66 | 665,127 | -3.57(-4.14%) |
Apr 05, 2022 | 91.80 | 92.00 | 86.13 | 86.23 | 439,672 | -4.62(-5.09%) |
Apr 04, 2022 | 94.61 | 94.98 | 90.83 | 90.85 | 797,618 | -4.05(-4.26%) |
Apr 01, 2022 | 101.36 | 101.62 | 92.68 | 94.90 | 771,937 | -5.77(-5.74%) |
Mar 31, 2022 | 101.83 | 102.78 | 100.59 | 100.67 | 247,348 | -1.18(-1.16%) |
Mar 30, 2022 | 101.72 | 103.16 | 100.10 | 101.86 | 191,325 | -0.34(-0.34%) |
Mar 29, 2022 | 101.51 | 102.96 | 100.30 | 102.20 | 130,306 | +1.83(+1.83%) |
Mar 28, 2022 | 99.26 | 100.50 | 97.54 | 100.36 | 308,595 | +1.18(+1.18%) |
Mar 25, 2022 | 104.38 | 104.38 | 98.04 | 99.19 | 210,515 | -4.55(-4.39%) |
Mar 24, 2022 | 103.76 | 103.89 | 102.13 | 103.74 | 172,730 | +0.13(+0.13%) |
Mar 23, 2022 | 104.06 | 105.51 | 103.50 | 103.61 | 169,528 | -1.30(-1.24%) |
Mar 22, 2022 | 102.74 | 105.06 | 102.64 | 104.91 | 289,692 | +2.22(+2.16%) |
Mar 21, 2022 | 101.73 | 102.77 | 100.10 | 102.69 | 569,065 | +1.76(+1.74%) |
Mar 18, 2022 | 98.03 | 101.04 | 97.04 | 100.93 | 265,658 | +2.90(+2.96%) |
Mar 17, 2022 | 96.03 | 98.10 | 95.08 | 98.02 | 169,849 | +1.59(+1.65%) |
Mar 16, 2022 | 92.73 | 96.78 | 92.73 | 96.44 | 200,571 | +4.93(+5.38%) |
Mar 15, 2022 | 89.35 | 92.01 | 89.26 | 91.51 | 201,097 | +3.42(+3.88%) |
Mar 14, 2022 | 89.93 | 89.93 | 87.38 | 88.09 | 290,065 | +0.90(+1.03%) |
Mar 11, 2022 | 90.34 | 90.34 | 87.18 | 87.19 | 151,716 | -2.13(-2.39%) |
Mar 10, 2022 | 88.52 | 89.91 | 87.78 | 89.32 | 140,640 | -0.36(-0.40%) |
Mar 09, 2022 | 87.22 | 90.01 | 86.52 | 89.68 | 249,569 | +4.23(+4.95%) |
Mar 08, 2022 | 89.20 | 89.20 | 84.34 | 85.45 | 296,009 | -3.75(-4.20%) |
Mar 07, 2022 | 95.98 | 96.96 | 88.81 | 89.20 | 286,855 | -7.85(-8.09%) |
Mar 04, 2022 | 98.86 | 99.48 | 95.29 | 97.05 | 269,179 | -2.46(-2.47%) |
Mar 03, 2022 | 100.19 | 101.93 | 99.17 | 99.51 | 186,985 | -0.16(-0.16%) |
Mar 02, 2022 | 97.02 | 100.07 | 96.96 | 99.67 | 151,313 | +2.86(+2.95%) |
Mar 01, 2022 | 97.55 | 99.15 | 96.19 | 96.81 | 135,097 | -1.21(-1.24%) |
Feb 28, 2022 | 97.66 | 98.30 | 96.77 | 98.02 | 219,934 | +0.79(+0.81%) |
Feb 25, 2022 | 95.86 | 98.11 | 96.15 | 97.23 | 212,410 | +1.58(+1.65%) |
Feb 24, 2022 | 91.56 | 95.82 | 91.01 | 95.66 | 248,084 | +1.20(+1.27%) |
Feb 23, 2022 | 95.50 | 96.61 | 94.25 | 94.45 | 148,801 | -0.12(-0.13%) |
Feb 22, 2022 | 95.61 | 96.42 | 94.34 | 94.57 | 168,077 | -1.56(-1.62%) |
Feb 18, 2022 | 96.14 | 0 | -1.48(-1.51%) | |||
Feb 17, 2022 | 97.78 | 99.05 | 97.45 | 97.61 | 207,050 | -1.30(-1.31%) |
Feb 16, 2022 | 100.68 | 100.68 | 97.32 | 98.91 | 240,515 | -1.78(-1.76%) |
Feb 15, 2022 | 101.91 | 103.13 | 100.37 | 100.68 | 293,557 | +0.27(+0.27%) |
Feb 14, 2022 | 100.88 | 102.16 | 100.23 | 100.41 | 283,359 | -0.22(-0.22%) |
Feb 11, 2022 | 102.57 | 103.13 | 100.32 | 100.64 | 893,014 | -1.80(-1.76%) |
Feb 10, 2022 | 101.64 | 102.81 | 101.10 | 102.44 | 375,296 | -1.00(-0.96%) |
Feb 09, 2022 | 99.98 | 103.94 | 99.79 | 103.44 | 411,054 | +5.67(+5.80%) |
Feb 08, 2022 | 96.53 | 98.76 | 93.49 | 97.77 | 573,028 | +7.01(+7.73%) |
Feb 07, 2022 | 92.66 | 92.66 | 90.35 | 90.76 | 239,509 | -1.66(-1.80%) |
Feb 04, 2022 | 90.82 | 92.65 | 90.60 | 92.42 | 173,311 | +0.78(+0.85%) |
Feb 03, 2022 | 92.84 | 91.55 | 91.64 | 174,021 | -2.41(-2.56%) | |
Feb 02, 2022 | 94.50 | 95.89 | 93.32 | 94.05 | 865,572 | -0.13(-0.14%) |