Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.38 | 84.88 | 81.36 | 81.48 | 432,638 | -1.77(-2.12%) |
Apr 28, 2022 | 82.85 | 85.28 | 78.53 | 83.25 | 641,657 | +5.03(+6.44%) |
Apr 27, 2022 | 79.23 | 79.96 | 76.84 | 78.21 | 353,996 | -1.70(-2.12%) |
Apr 26, 2022 | 82.07 | 83.80 | 79.72 | 79.91 | 291,106 | -2.51(-3.04%) |
Apr 25, 2022 | 78.23 | 82.47 | 77.55 | 82.42 | 381,022 | +3.31(+4.18%) |
Apr 22, 2022 | 80.54 | 80.54 | 78.48 | 79.11 | 292,654 | -1.78(-2.20%) |
Apr 21, 2022 | 83.63 | 84.04 | 80.24 | 80.89 | 227,695 | -1.45(-1.76%) |
Apr 20, 2022 | 82.65 | 84.39 | 81.97 | 82.34 | 274,583 | +0.40(+0.49%) |
Apr 19, 2022 | 79.08 | 82.60 | 78.85 | 81.93 | 199,085 | +3.29(+4.18%) |
Apr 18, 2022 | 79.54 | 80.94 | 78.18 | 78.65 | 293,245 | -1.66(-2.06%) |
Apr 14, 2022 | 80.68 | 82.01 | 79.17 | 80.31 | 293,125 | -0.32(-0.39%) |
Apr 13, 2022 | 78.14 | 81.18 | 77.85 | 80.62 | 349,700 | +2.33(+2.98%) |
Apr 12, 2022 | 79.78 | 81.31 | 77.79 | 78.29 | 372,104 | +0.28(+0.35%) |
Apr 11, 2022 | 77.75 | 79.99 | 77.41 | 78.02 | 314,244 | +0.13(+0.16%) |
Apr 08, 2022 | 76.36 | 80.28 | 76.36 | 77.89 | 617,077 | +1.41(+1.85%) |
Apr 07, 2022 | 77.18 | 78.06 | 74.58 | 76.48 | 666,513 | -0.61(-0.79%) |
Apr 06, 2022 | 77.62 | 78.20 | 75.92 | 77.09 | 540,110 | -1.46(-1.86%) |
Apr 05, 2022 | 80.59 | 81.23 | 78.25 | 78.55 | 587,022 | -1.84(-2.28%) |
Apr 04, 2022 | 79.80 | 80.99 | 78.96 | 80.39 | 379,988 | +1.24(+1.57%) |
Apr 01, 2022 | 78.79 | 79.35 | 77.57 | 79.14 | 502,741 | +0.94(+1.20%) |
Mar 31, 2022 | 80.44 | 80.75 | 78.02 | 78.20 | 441,035 | -2.81(-3.47%) |
Mar 30, 2022 | 84.08 | 84.08 | 80.32 | 81.02 | 327,416 | -2.91(-3.47%) |
Mar 29, 2022 | 82.73 | 84.94 | 82.26 | 83.93 | 660,323 | +2.57(+3.15%) |
Mar 28, 2022 | 81.68 | 82.26 | 80.35 | 81.36 | 540,796 | -0.43(-0.53%) |
Mar 25, 2022 | 83.57 | 83.99 | 81.47 | 81.80 | 360,784 | -1.96(-2.35%) |
Mar 24, 2022 | 85.76 | 86.15 | 83.40 | 83.76 | 469,247 | -2.70(-3.13%) |
Mar 23, 2022 | 90.17 | 90.17 | 86.22 | 86.47 | 357,633 | -4.69(-5.14%) |
Mar 22, 2022 | 91.21 | 92.93 | 89.94 | 91.15 | 350,144 | -0.13(-0.14%) |
Mar 21, 2022 | 94.57 | 95.05 | 90.32 | 91.28 | 382,534 | -3.77(-3.97%) |
Mar 18, 2022 | 93.80 | 95.35 | 91.79 | 95.05 | 575,171 | +1.45(+1.55%) |
Mar 17, 2022 | 92.10 | 93.77 | 91.40 | 93.60 | 278,965 | +1.49(+1.62%) |
Mar 16, 2022 | 92.53 | 94.22 | 88.96 | 92.11 | 349,455 | +0.59(+0.65%) |
Mar 15, 2022 | 87.75 | 91.73 | 87.71 | 91.52 | 356,106 | +3.71(+4.23%) |
Mar 14, 2022 | 94.07 | 94.07 | 86.12 | 87.81 | 443,015 | -5.73(-6.13%) |
Mar 11, 2022 | 94.47 | 95.38 | 93.33 | 93.54 | 491,060 | -0.35(-0.37%) |
Mar 10, 2022 | 91.53 | 94.11 | 91.17 | 93.89 | 388,057 | -1.38(-1.45%) |
Mar 09, 2022 | 94.42 | 96.96 | 94.42 | 95.27 | 318,061 | +2.68(+2.90%) |
Mar 08, 2022 | 91.04 | 95.30 | 90.14 | 92.58 | 585,742 | +1.10(+1.20%) |
Mar 07, 2022 | 97.18 | 97.78 | 91.17 | 91.49 | 402,398 | -5.96(-6.12%) |
Mar 04, 2022 | 97.45 | 98.00 | 96.51 | 97.45 | 300,761 | -0.46(-0.47%) |
Mar 03, 2022 | 100.59 | 100.59 | 97.25 | 97.91 | 330,168 | -1.78(-1.78%) |
Mar 02, 2022 | 99.55 | 100.85 | 98.80 | 99.69 | 464,838 | +0.89(+0.90%) |
Mar 01, 2022 | 96.66 | 99.55 | 96.66 | 98.80 | 483,724 | +1.50(+1.54%) |
Feb 28, 2022 | 95.90 | 97.78 | 95.80 | 97.30 | 438,003 | +0.83(+0.86%) |
Feb 25, 2022 | 91.91 | 96.91 | 93.91 | 96.47 | 475,706 | +4.21(+4.57%) |
Feb 24, 2022 | 85.78 | 92.59 | 85.22 | 92.26 | 1,015,276 | +4.37(+4.98%) |
Feb 23, 2022 | 89.80 | 90.19 | 87.58 | 87.89 | 509,167 | -1.10(-1.23%) |
Feb 22, 2022 | 90.76 | 92.51 | 88.37 | 88.98 | 494,714 | -3.25(-3.52%) |
Feb 18, 2022 | 92.23 | 0 | +1.80(+1.99%) | |||
Feb 17, 2022 | 91.66 | 92.28 | 89.51 | 90.43 | 436,348 | -1.94(-2.10%) |
Feb 16, 2022 | 91.98 | 92.69 | 90.80 | 92.38 | 321,917 | -0.17(-0.18%) |
Feb 15, 2022 | 91.77 | 92.68 | 91.10 | 92.55 | 470,310 | +1.68(+1.85%) |
Feb 14, 2022 | 90.32 | 93.02 | 90.17 | 90.87 | 542,905 | +0.10(+0.11%) |
Feb 11, 2022 | 91.30 | 92.32 | 89.44 | 90.77 | 480,650 | +0.20(+0.22%) |
Feb 10, 2022 | 91.78 | 93.94 | 89.38 | 90.57 | 493,769 | -3.60(-3.83%) |
Feb 09, 2022 | 94.16 | 95.83 | 93.89 | 94.17 | 447,801 | +1.27(+1.37%) |
Feb 08, 2022 | 92.53 | 94.00 | 91.96 | 92.90 | 471,860 | -0.21(-0.22%) |
Feb 07, 2022 | 92.42 | 94.11 | 91.15 | 93.11 | 835,018 | +1.47(+1.60%) |
Feb 04, 2022 | 98.26 | 98.40 | 91.44 | 91.64 | 807,632 | -6.86(-6.96%) |
Feb 03, 2022 | 98.08 | 98.50 | 347,226 | -1.14(-1.14%) | ||
Feb 02, 2022 | 99.50 | 100.30 | 97.78 | 99.63 | 404,505 | +0.82(+0.83%) |