Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.80 | 87.20 | 83.00 | 83.00 | 32,199 | -3.40(-3.94%) |
Apr 28, 2022 | 83.40 | 88.40 | 81.60 | 86.40 | 43,068 | +3.80(+4.60%) |
Apr 27, 2022 | 82.20 | 85.80 | 78.80 | 82.60 | 45,233 | -1.00(-1.20%) |
Apr 26, 2022 | 87.40 | 90.60 | 82.40 | 83.60 | 48,770 | -4.60(-5.22%) |
Apr 25, 2022 | 83.20 | 90.00 | 82.80 | 88.20 | 28,592 | +3.80(+4.50%) |
Apr 22, 2022 | 85.00 | 86.20 | 83.40 | 84.40 | 43,862 | -0.20(-0.24%) |
Apr 21, 2022 | 90.00 | 91.80 | 84.05 | 84.60 | 44,234 | -4.20(-4.73%) |
Apr 20, 2022 | 92.40 | 94.70 | 88.40 | 88.80 | 35,047 | -3.20(-3.48%) |
Apr 19, 2022 | 91.80 | 94.80 | 90.60 | 92.00 | 22,617 | +0.20(+0.22%) |
Apr 18, 2022 | 91.20 | 93.70 | 88.60 | 91.80 | 36,729 | -0.20(-0.22%) |
Apr 14, 2022 | 93.40 | 94.60 | 90.30 | 92.00 | 26,617 | -1.00(-1.08%) |
Apr 13, 2022 | 95.20 | 96.00 | 92.60 | 93.00 | 33,270 | -1.80(-1.90%) |
Apr 12, 2022 | 94.80 | 97.00 | 92.57 | 94.80 | 25,663 | +1.80(+1.94%) |
Apr 11, 2022 | 88.00 | 93.40 | 87.60 | 93.00 | 26,909 | +2.40(+2.65%) |
Apr 08, 2022 | 90.00 | 91.80 | 86.60 | 90.60 | 31,093 | +0.40(+0.44%) |
Apr 07, 2022 | 90.00 | 95.80 | 88.00 | 90.20 | 41,409 | +1.40(+1.58%) |
Apr 06, 2022 | 93.00 | 94.60 | 83.20 | 88.80 | 105,172 | -6.20(-6.53%) |
Apr 05, 2022 | 99.80 | 102.00 | 93.90 | 95.00 | 42,670 | -4.20(-4.23%) |
Apr 04, 2022 | 97.00 | 100.80 | 95.10 | 99.20 | 33,262 | +2.80(+2.90%) |
Apr 01, 2022 | 100.60 | 106.40 | 96.00 | 96.40 | 47,191 | -4.40(-4.37%) |
Mar 31, 2022 | 95.00 | 104.80 | 89.60 | 100.80 | 91,051 | +6.80(+7.23%) |
Mar 30, 2022 | 98.40 | 103.00 | 92.40 | 94.00 | 217,559 | -3.40(-3.49%) |
Mar 29, 2022 | 97.40 | 103.10 | 97.00 | 97.40 | 59,794 | +1.20(+1.25%) |
Mar 28, 2022 | 99.00 | 99.40 | 94.80 | 96.20 | 61,691 | -2.80(-2.83%) |
Mar 25, 2022 | 94.80 | 101.58 | 94.00 | 99.00 | 43,416 | +3.60(+3.77%) |
Mar 24, 2022 | 91.00 | 98.60 | 85.30 | 95.40 | 65,063 | +0.40(+0.42%) |
Mar 23, 2022 | 98.80 | 100.00 | 94.60 | 95.00 | 46,700 | -5.40(-5.38%) |
Mar 22, 2022 | 103.60 | 106.40 | 98.00 | 100.40 | 52,345 | -3.60(-3.46%) |
Mar 21, 2022 | 112.60 | 112.60 | 102.00 | 104.00 | 71,670 | -9.80(-8.61%) |
Mar 18, 2022 | 103.60 | 114.00 | 102.20 | 113.80 | 88,825 | +8.40(+7.97%) |
Mar 17, 2022 | 99.40 | 105.60 | 98.60 | 105.40 | 67,951 | +5.40(+5.40%) |
Mar 16, 2022 | 91.00 | 100.00 | 91.00 | 100.00 | 74,031 | +10.40(+11.61%) |
Mar 15, 2022 | 84.00 | 90.10 | 82.40 | 89.60 | 45,852 | +5.60(+6.67%) |
Mar 14, 2022 | 83.60 | 84.70 | 81.30 | 84.00 | 55,438 | -1.00(-1.18%) |
Mar 11, 2022 | 86.80 | 87.20 | 83.80 | 85.00 | 23,915 | -2.20(-2.52%) |
Mar 10, 2022 | 88.40 | 87.20 | 29,935 | -2.80(-3.11%) | ||
Mar 09, 2022 | 88.40 | 90.00 | 86.80 | 90.00 | 38,549 | +3.00(+3.45%) |
Mar 08, 2022 | 85.80 | 89.80 | 83.90 | 87.00 | 75,138 | +3.00(+3.57%) |
Mar 07, 2022 | 82.20 | 86.20 | 81.40 | 84.00 | 54,485 | +4.00(+5.00%) |
Mar 04, 2022 | 82.00 | 84.40 | 78.40 | 80.00 | 66,312 | -2.40(-2.91%) |
Mar 03, 2022 | 82.80 | 83.90 | 79.90 | 82.40 | 40,828 | +0.00(+0.00%) |
Mar 02, 2022 | 84.40 | 84.60 | 81.30 | 82.40 | 45,265 | -3.20(-3.74%) |
Mar 01, 2022 | 81.80 | 86.40 | 81.80 | 85.60 | 31,304 | +4.20(+5.16%) |
Feb 28, 2022 | 80.00 | 84.90 | 78.60 | 81.40 | 49,533 | +3.00(+3.83%) |
Feb 25, 2022 | 77.00 | 79.60 | 76.20 | 78.40 | 41,188 | +1.60(+2.08%) |
Feb 24, 2022 | 64.00 | 77.00 | 64.00 | 76.80 | 80,332 | +10.40(+15.66%) |
Feb 23, 2022 | 67.80 | 67.90 | 65.40 | 66.40 | 57,934 | -0.80(-1.19%) |
Feb 22, 2022 | 65.40 | 68.30 | 64.20 | 67.20 | 28,930 | +0.00(+0.00%) |
Feb 18, 2022 | 67.20 | 0 | +0.80(+1.20%) | |||
Feb 17, 2022 | 70.40 | 70.40 | 65.70 | 66.40 | 18,122 | -0.60(-0.90%) |
Feb 16, 2022 | 67.60 | 68.60 | 66.00 | 67.00 | 21,557 | -1.00(-1.47%) |
Feb 15, 2022 | 66.60 | 69.00 | 64.60 | 68.00 | 44,669 | +3.00(+4.62%) |
Feb 14, 2022 | 66.40 | 68.80 | 64.40 | 65.00 | 70,578 | -1.60(-2.40%) |
Feb 11, 2022 | 68.60 | 70.40 | 65.20 | 66.60 | 52,231 | -1.80(-2.63%) |
Feb 10, 2022 | 66.40 | 70.80 | 65.20 | 68.40 | 54,998 | -0.20(-0.29%) |
Feb 09, 2022 | 68.00 | 70.00 | 67.20 | 68.60 | 38,560 | +3.20(+4.89%) |
Feb 08, 2022 | 65.60 | 65.60 | 63.40 | 65.40 | 29,439 | +0.00(+0.00%) |
Feb 07, 2022 | 63.40 | 67.40 | 63.30 | 65.40 | 39,840 | +1.40(+2.19%) |
Feb 04, 2022 | 59.80 | 65.80 | 58.80 | 64.00 | 119,020 | +3.40(+5.61%) |
Feb 03, 2022 | 57.80 | 61.00 | 60.60 | 61,977 | +1.20(+2.02%) | |
Feb 02, 2022 | 60.60 | 60.60 | 58.20 | 59.40 | 40,592 | -0.60(-1.00%) |