Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.84 | 88.84 | 84.78 | 84.97 | 167,772 | -4.16(-4.67%) |
Apr 28, 2022 | 88.62 | 89.40 | 87.44 | 89.13 | 117,134 | +1.06(+1.21%) |
Apr 27, 2022 | 89.28 | 89.95 | 88.05 | 88.07 | 214,353 | -1.18(-1.33%) |
Apr 26, 2022 | 90.12 | 90.79 | 89.20 | 89.26 | 155,294 | -1.25(-1.38%) |
Apr 25, 2022 | 90.98 | 91.01 | 89.15 | 90.51 | 152,430 | -0.51(-0.56%) |
Apr 22, 2022 | 92.72 | 92.74 | 90.93 | 91.01 | 123,527 | -2.10(-2.25%) |
Apr 21, 2022 | 93.57 | 94.02 | 93.04 | 93.11 | 701,735 | -0.09(-0.10%) |
Apr 20, 2022 | 92.04 | 93.53 | 92.04 | 93.20 | 206,692 | +1.43(+1.56%) |
Apr 19, 2022 | 90.68 | 91.96 | 90.68 | 91.77 | 988,807 | +1.57(+1.74%) |
Apr 18, 2022 | 90.58 | 91.04 | 89.78 | 90.21 | 120,834 | -0.64(-0.70%) |
Apr 14, 2022 | 91.07 | 91.79 | 90.79 | 90.84 | 87,015 | -0.09(-0.10%) |
Apr 13, 2022 | 90.79 | 91.15 | 90.25 | 90.94 | 294,239 | +0.28(+0.31%) |
Apr 12, 2022 | 90.44 | 91.34 | 89.95 | 90.66 | 89,968 | +0.30(+0.33%) |
Apr 11, 2022 | 91.57 | 91.75 | 90.17 | 90.36 | 82,541 | -1.22(-1.33%) |
Apr 08, 2022 | 91.86 | 92.04 | 91.31 | 91.58 | 89,410 | -0.14(-0.15%) |
Apr 07, 2022 | 91.77 | 92.05 | 90.81 | 91.72 | 80,643 | -0.51(-0.55%) |
Apr 06, 2022 | 90.12 | 92.25 | 89.70 | 92.23 | 152,845 | +1.95(+2.15%) |
Apr 05, 2022 | 90.81 | 91.87 | 89.90 | 90.28 | 1,720,195 | -0.77(-0.85%) |
Apr 04, 2022 | 92.09 | 92.37 | 90.16 | 91.05 | 90,027 | -1.01(-1.09%) |
Apr 01, 2022 | 90.31 | 92.07 | 90.31 | 92.06 | 75,940 | +1.93(+2.14%) |
Mar 31, 2022 | 91.41 | 91.96 | 90.03 | 90.13 | 86,781 | -1.13(-1.24%) |
Mar 30, 2022 | 91.96 | 91.96 | 90.95 | 91.26 | 123,030 | -0.96(-1.04%) |
Mar 29, 2022 | 90.27 | 92.40 | 90.22 | 92.22 | 130,473 | +2.65(+2.96%) |
Mar 28, 2022 | 88.77 | 89.75 | 88.66 | 89.57 | 112,517 | +0.88(+1.00%) |
Mar 25, 2022 | 87.76 | 88.75 | 87.74 | 88.68 | 58,282 | +1.10(+1.26%) |
Mar 24, 2022 | 86.66 | 87.59 | 86.64 | 87.58 | 100,585 | +0.96(+1.11%) |
Mar 23, 2022 | 87.34 | 87.34 | 86.38 | 86.63 | 145,395 | -0.71(-0.82%) |
Mar 22, 2022 | 87.77 | 88.17 | 87.11 | 87.34 | 158,682 | -0.12(-0.14%) |
Mar 21, 2022 | 87.70 | 88.05 | 87.05 | 87.46 | 89,841 | -0.16(-0.18%) |
Mar 18, 2022 | 87.77 | 88.27 | 87.23 | 87.62 | 63,065 | -0.07(-0.09%) |
Mar 17, 2022 | 86.22 | 87.97 | 86.22 | 87.69 | 76,325 | +1.11(+1.28%) |
Mar 16, 2022 | 85.92 | 87.11 | 84.81 | 86.59 | 214,511 | +0.89(+1.04%) |
Mar 15, 2022 | 86.19 | 86.53 | 85.00 | 85.70 | 222,714 | +0.24(+0.28%) |
Mar 14, 2022 | 86.94 | 86.94 | 85.25 | 85.46 | 150,717 | -0.93(-1.07%) |
Mar 11, 2022 | 87.85 | 88.05 | 86.30 | 86.38 | 1,659,839 | -0.79(-0.90%) |
Mar 10, 2022 | 86.06 | 87.19 | 86.06 | 87.17 | 89,062 | +0.30(+0.34%) |
Mar 09, 2022 | 87.29 | 87.70 | 86.80 | 86.87 | 83,201 | +0.75(+0.88%) |
Mar 08, 2022 | 86.47 | 87.26 | 85.76 | 86.12 | 219,457 | -0.56(-0.65%) |
Mar 07, 2022 | 87.39 | 88.16 | 86.65 | 86.68 | 174,254 | -0.83(-0.95%) |
Mar 04, 2022 | 85.61 | 87.59 | 85.41 | 87.52 | 66,265 | +1.34(+1.55%) |
Mar 03, 2022 | 85.92 | 86.43 | 85.04 | 86.18 | 94,643 | +0.88(+1.03%) |
Mar 02, 2022 | 83.55 | 85.67 | 83.55 | 85.30 | 61,903 | +1.95(+2.34%) |
Mar 01, 2022 | 83.86 | 84.23 | 82.82 | 83.35 | 122,593 | -0.43(-0.51%) |
Feb 28, 2022 | 84.68 | 84.72 | 83.08 | 83.78 | 108,548 | -1.68(-1.96%) |
Feb 25, 2022 | 83.39 | 85.56 | 83.55 | 85.46 | 98,638 | +2.35(+2.83%) |
Feb 24, 2022 | 81.29 | 83.30 | 80.66 | 83.10 | 165,510 | +0.63(+0.76%) |
Feb 23, 2022 | 83.77 | 84.53 | 82.35 | 82.47 | 148,860 | -0.85(-1.02%) |
Feb 22, 2022 | 83.31 | 83.75 | 82.80 | 83.32 | 101,021 | -0.11(-0.13%) |
Feb 18, 2022 | 83.43 | 0 | -0.28(-0.34%) | |||
Feb 17, 2022 | 84.77 | 84.77 | 83.58 | 83.71 | 69,342 | -1.25(-1.47%) |
Feb 16, 2022 | 84.57 | 85.19 | 84.06 | 84.96 | 68,111 | +0.51(+0.60%) |
Feb 15, 2022 | 84.66 | 85.27 | 84.27 | 84.45 | 55,418 | +0.15(+0.18%) |
Feb 14, 2022 | 85.23 | 85.96 | 83.88 | 84.30 | 102,379 | -0.91(-1.07%) |
Feb 11, 2022 | 85.67 | 86.10 | 84.43 | 85.21 | 120,754 | -0.09(-0.11%) |
Feb 10, 2022 | 86.27 | 87.26 | 84.87 | 85.31 | 163,028 | -1.94(-2.22%) |
Feb 09, 2022 | 85.99 | 87.30 | 85.99 | 87.24 | 81,126 | +2.25(+2.64%) |
Feb 08, 2022 | 85.53 | 85.94 | 84.91 | 85.00 | 354,608 | -0.55(-0.65%) |
Feb 07, 2022 | 86.23 | 86.38 | 85.41 | 85.55 | 61,451 | -0.68(-0.79%) |
Feb 04, 2022 | 86.95 | 87.18 | 85.38 | 86.23 | 65,148 | -1.04(-1.19%) |
Feb 03, 2022 | 87.99 | 87.14 | 87.27 | 67,356 | -0.95(-1.07%) | |
Feb 02, 2022 | 86.76 | 88.42 | 86.74 | 88.22 | 230,501 | +1.78(+2.06%) |