Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.21 | 85.73 | 83.19 | 83.58 | 130,807 | -1.58(-1.86%) |
Apr 28, 2022 | 86.38 | 86.41 | 82.19 | 85.16 | 139,148 | +0.95(+1.13%) |
Apr 27, 2022 | 83.28 | 86.06 | 83.28 | 84.21 | 142,152 | +0.78(+0.94%) |
Apr 26, 2022 | 84.61 | 85.59 | 83.21 | 83.43 | 149,887 | -2.45(-2.85%) |
Apr 25, 2022 | 84.94 | 85.90 | 83.39 | 85.87 | 141,885 | +0.10(+0.12%) |
Apr 22, 2022 | 87.98 | 88.02 | 85.60 | 85.77 | 142,545 | -2.76(-3.12%) |
Apr 21, 2022 | 91.67 | 91.91 | 87.82 | 88.54 | 159,006 | -2.22(-2.44%) |
Apr 20, 2022 | 89.40 | 92.69 | 89.40 | 90.75 | 114,222 | +2.56(+2.91%) |
Apr 19, 2022 | 86.69 | 88.73 | 86.48 | 88.19 | 129,391 | +1.89(+2.19%) |
Apr 18, 2022 | 87.11 | 88.30 | 85.69 | 86.30 | 97,894 | -1.39(-1.58%) |
Apr 14, 2022 | 88.27 | 88.86 | 87.50 | 87.69 | 93,970 | -0.25(-0.28%) |
Apr 13, 2022 | 86.96 | 88.28 | 86.76 | 87.93 | 65,144 | +1.06(+1.22%) |
Apr 12, 2022 | 86.87 | 88.51 | 86.39 | 86.87 | 85,793 | +1.04(+1.21%) |
Apr 11, 2022 | 86.06 | 87.12 | 85.52 | 85.83 | 114,237 | -0.29(-0.33%) |
Apr 08, 2022 | 86.72 | 87.42 | 85.81 | 86.12 | 111,598 | -0.76(-0.88%) |
Apr 07, 2022 | 86.31 | 87.37 | 85.82 | 86.88 | 185,316 | +0.29(+0.33%) |
Apr 06, 2022 | 87.13 | 87.96 | 85.81 | 86.60 | 196,197 | -1.42(-1.61%) |
Apr 05, 2022 | 88.85 | 88.92 | 87.64 | 88.01 | 155,699 | -0.89(-1.00%) |
Apr 04, 2022 | 89.61 | 89.61 | 87.22 | 88.90 | 126,684 | -0.33(-0.37%) |
Apr 01, 2022 | 88.60 | 89.47 | 87.58 | 89.23 | 171,891 | +1.11(+1.26%) |
Mar 31, 2022 | 88.90 | 90.00 | 87.98 | 88.12 | 145,096 | -0.98(-1.10%) |
Mar 30, 2022 | 90.32 | 90.78 | 88.70 | 89.10 | 111,039 | -1.11(-1.23%) |
Mar 29, 2022 | 88.67 | 90.72 | 88.67 | 90.21 | 128,170 | +2.88(+3.30%) |
Mar 28, 2022 | 86.89 | 87.33 | 85.76 | 87.33 | 107,079 | +0.12(+0.14%) |
Mar 25, 2022 | 87.25 | 87.72 | 86.12 | 87.21 | 109,958 | +0.26(+0.30%) |
Mar 24, 2022 | 89.94 | 90.02 | 85.26 | 86.95 | 203,753 | -3.30(-3.65%) |
Mar 23, 2022 | 92.67 | 93.90 | 90.11 | 90.25 | 341,851 | -3.34(-3.56%) |
Mar 22, 2022 | 92.65 | 93.68 | 91.76 | 93.59 | 246,266 | +1.51(+1.65%) |
Mar 21, 2022 | 91.43 | 92.15 | 89.82 | 92.07 | 127,689 | +0.66(+0.73%) |
Mar 18, 2022 | 91.66 | 91.74 | 90.36 | 91.41 | 308,525 | -0.17(-0.18%) |
Mar 17, 2022 | 90.65 | 92.16 | 89.95 | 91.58 | 100,220 | +0.57(+0.63%) |
Mar 16, 2022 | 90.89 | 91.64 | 88.97 | 91.00 | 144,773 | +0.79(+0.88%) |
Mar 15, 2022 | 90.69 | 90.72 | 88.54 | 90.21 | 176,369 | +0.44(+0.49%) |
Mar 14, 2022 | 90.39 | 90.61 | 88.62 | 89.77 | 112,738 | -0.10(-0.11%) |
Mar 11, 2022 | 90.03 | 91.53 | 89.33 | 89.87 | 117,407 | +0.26(+0.29%) |
Mar 10, 2022 | 86.49 | 89.73 | 86.49 | 89.62 | 137,513 | +1.23(+1.39%) |
Mar 09, 2022 | 86.51 | 88.49 | 85.99 | 88.39 | 165,602 | +3.37(+3.97%) |
Mar 08, 2022 | 82.92 | 85.52 | 82.38 | 85.02 | 415,819 | +1.99(+2.39%) |
Mar 07, 2022 | 83.83 | 84.73 | 82.89 | 83.03 | 107,931 | -1.00(-1.19%) |
Mar 04, 2022 | 83.39 | 84.86 | 83.12 | 84.03 | 138,765 | -0.75(-0.89%) |
Mar 03, 2022 | 86.68 | 87.13 | 84.22 | 84.78 | 99,201 | -1.07(-1.24%) |
Mar 02, 2022 | 83.61 | 86.67 | 83.61 | 85.85 | 93,600 | +3.27(+3.96%) |
Mar 01, 2022 | 85.02 | 85.59 | 81.95 | 82.58 | 311,972 | -2.42(-2.85%) |
Feb 28, 2022 | 83.80 | 85.47 | 83.43 | 85.00 | 240,004 | -0.10(-0.12%) |
Feb 25, 2022 | 83.04 | 85.85 | 83.16 | 85.10 | 148,795 | +3.36(+4.11%) |
Feb 24, 2022 | 79.09 | 83.76 | 79.09 | 81.74 | 352,235 | -1.69(-2.03%) |
Feb 23, 2022 | 85.14 | 85.72 | 83.15 | 83.43 | 144,183 | -1.43(-1.69%) |
Feb 22, 2022 | 85.90 | 86.86 | 84.32 | 84.86 | 126,206 | -2.35(-2.70%) |
Feb 18, 2022 | 87.21 | 0 | +0.24(+0.27%) | |||
Feb 17, 2022 | 88.15 | 88.88 | 86.61 | 86.97 | 112,702 | -2.13(-2.39%) |
Feb 16, 2022 | 88.01 | 90.13 | 87.81 | 89.10 | 185,108 | +0.57(+0.65%) |
Feb 15, 2022 | 87.60 | 89.00 | 86.96 | 88.53 | 116,398 | +2.24(+2.60%) |
Feb 14, 2022 | 85.97 | 87.09 | 84.79 | 86.28 | 159,133 | +0.47(+0.55%) |
Feb 11, 2022 | 86.34 | 87.21 | 84.45 | 85.81 | 109,482 | -0.38(-0.44%) |
Feb 10, 2022 | 86.76 | 88.62 | 85.50 | 86.18 | 118,735 | -2.31(-2.61%) |
Feb 09, 2022 | 86.26 | 88.96 | 85.25 | 88.50 | 186,741 | +3.56(+4.19%) |
Feb 08, 2022 | 84.10 | 86.21 | 84.10 | 84.94 | 163,258 | +1.02(+1.21%) |
Feb 07, 2022 | 83.73 | 84.73 | 83.53 | 83.92 | 144,156 | +0.32(+0.38%) |
Feb 04, 2022 | 84.03 | 84.48 | 82.74 | 83.60 | 150,467 | -0.65(-0.77%) |
Feb 03, 2022 | 85.09 | 83.91 | 84.26 | 233,119 | -1.88(-2.18%) | |
Feb 02, 2022 | 88.59 | 88.90 | 85.53 | 86.13 | 288,228 | -1.83(-2.08%) |