Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.14 | 85.65 | 83.12 | 83.50 | 130,923 | -1.58(-1.86%) |
Apr 28, 2022 | 86.30 | 86.34 | 82.12 | 85.09 | 139,272 | +0.95(+1.13%) |
Apr 27, 2022 | 83.21 | 85.99 | 83.21 | 84.14 | 142,279 | +0.78(+0.94%) |
Apr 26, 2022 | 84.53 | 85.51 | 83.13 | 83.35 | 150,020 | -2.44(-2.85%) |
Apr 25, 2022 | 84.87 | 85.83 | 83.31 | 85.80 | 142,011 | +0.10(+0.12%) |
Apr 22, 2022 | 87.90 | 87.94 | 85.52 | 85.70 | 142,672 | -2.76(-3.12%) |
Apr 21, 2022 | 91.58 | 91.83 | 87.75 | 88.46 | 159,147 | -2.22(-2.44%) |
Apr 20, 2022 | 89.32 | 92.61 | 89.32 | 90.67 | 114,324 | +2.56(+2.91%) |
Apr 19, 2022 | 86.61 | 88.66 | 86.40 | 88.11 | 129,506 | +1.89(+2.19%) |
Apr 18, 2022 | 87.03 | 88.22 | 85.61 | 86.22 | 97,981 | -1.38(-1.58%) |
Apr 14, 2022 | 88.19 | 88.78 | 87.42 | 87.61 | 94,054 | -0.25(-0.28%) |
Apr 13, 2022 | 86.89 | 88.21 | 86.69 | 87.85 | 65,202 | +1.06(+1.22%) |
Apr 12, 2022 | 86.80 | 88.44 | 86.31 | 86.80 | 85,870 | +1.04(+1.21%) |
Apr 11, 2022 | 85.99 | 87.04 | 85.44 | 85.76 | 114,338 | -0.29(-0.33%) |
Apr 08, 2022 | 86.65 | 87.34 | 85.74 | 86.04 | 111,697 | -0.76(-0.88%) |
Apr 07, 2022 | 86.23 | 87.29 | 85.75 | 86.81 | 185,481 | +0.29(+0.33%) |
Apr 06, 2022 | 87.05 | 87.88 | 85.74 | 86.52 | 196,372 | -1.41(-1.61%) |
Apr 05, 2022 | 88.77 | 88.84 | 87.56 | 87.93 | 155,837 | -0.89(-1.00%) |
Apr 04, 2022 | 89.53 | 89.53 | 87.15 | 88.82 | 126,797 | -0.33(-0.37%) |
Apr 01, 2022 | 88.52 | 89.39 | 87.50 | 89.15 | 172,044 | +1.11(+1.26%) |
Mar 31, 2022 | 88.82 | 89.92 | 87.90 | 88.04 | 145,225 | -0.98(-1.10%) |
Mar 30, 2022 | 90.24 | 90.70 | 88.62 | 89.02 | 111,137 | -1.11(-1.23%) |
Mar 29, 2022 | 88.59 | 90.64 | 88.59 | 90.13 | 128,284 | +2.88(+3.30%) |
Mar 28, 2022 | 86.82 | 87.25 | 85.68 | 87.25 | 107,174 | +0.12(+0.14%) |
Mar 25, 2022 | 87.17 | 87.65 | 86.04 | 87.13 | 110,056 | +0.26(+0.30%) |
Mar 24, 2022 | 89.86 | 89.94 | 85.18 | 86.88 | 203,934 | -3.29(-3.65%) |
Mar 23, 2022 | 92.59 | 93.82 | 90.03 | 90.17 | 342,155 | -3.33(-3.56%) |
Mar 22, 2022 | 92.56 | 93.60 | 91.68 | 93.50 | 246,485 | +1.51(+1.65%) |
Mar 21, 2022 | 91.35 | 92.07 | 89.74 | 91.99 | 127,802 | +0.66(+0.73%) |
Mar 18, 2022 | 91.57 | 91.66 | 90.28 | 91.33 | 308,800 | -0.17(-0.18%) |
Mar 17, 2022 | 90.56 | 92.08 | 89.87 | 91.49 | 100,309 | +0.57(+0.63%) |
Mar 16, 2022 | 90.81 | 91.55 | 88.89 | 90.92 | 144,901 | +0.79(+0.88%) |
Mar 15, 2022 | 90.61 | 90.64 | 88.46 | 90.13 | 176,526 | +0.44(+0.49%) |
Mar 14, 2022 | 90.31 | 90.53 | 88.54 | 89.69 | 112,838 | -0.10(-0.11%) |
Mar 11, 2022 | 89.95 | 91.45 | 89.25 | 89.79 | 117,512 | +0.26(+0.29%) |
Mar 10, 2022 | 86.41 | 89.65 | 86.41 | 89.54 | 137,635 | +1.23(+1.39%) |
Mar 09, 2022 | 86.43 | 88.41 | 85.92 | 88.31 | 165,749 | +3.37(+3.97%) |
Mar 08, 2022 | 82.85 | 85.45 | 82.30 | 84.94 | 416,189 | +1.99(+2.39%) |
Mar 07, 2022 | 83.76 | 84.65 | 82.82 | 82.96 | 108,027 | -1.00(-1.19%) |
Mar 04, 2022 | 83.31 | 84.78 | 83.05 | 83.95 | 138,889 | -0.75(-0.89%) |
Mar 03, 2022 | 86.60 | 87.06 | 84.14 | 84.70 | 99,289 | -1.07(-1.24%) |
Mar 02, 2022 | 83.54 | 86.60 | 83.54 | 85.77 | 93,683 | +3.27(+3.96%) |
Mar 01, 2022 | 84.94 | 85.51 | 81.88 | 82.50 | 312,249 | -2.42(-2.85%) |
Feb 28, 2022 | 83.73 | 85.40 | 83.35 | 84.92 | 240,218 | -0.10(-0.12%) |
Feb 25, 2022 | 82.97 | 85.77 | 83.08 | 85.02 | 148,927 | +3.36(+4.11%) |
Feb 24, 2022 | 79.02 | 83.69 | 79.02 | 81.66 | 352,548 | -1.69(-2.03%) |
Feb 23, 2022 | 85.06 | 85.64 | 83.07 | 83.35 | 144,311 | -1.43(-1.69%) |
Feb 22, 2022 | 85.82 | 86.78 | 84.24 | 84.78 | 126,318 | -2.35(-2.70%) |
Feb 18, 2022 | 87.13 | 0 | +0.24(+0.27%) | |||
Feb 17, 2022 | 88.07 | 88.80 | 86.53 | 86.90 | 112,803 | -2.12(-2.39%) |
Feb 16, 2022 | 87.93 | 90.05 | 87.73 | 89.02 | 185,273 | +0.57(+0.65%) |
Feb 15, 2022 | 87.52 | 88.92 | 86.89 | 88.45 | 116,501 | +2.24(+2.60%) |
Feb 14, 2022 | 85.89 | 87.02 | 84.71 | 86.21 | 159,275 | +0.47(+0.55%) |
Feb 11, 2022 | 86.27 | 87.13 | 84.38 | 85.73 | 109,579 | -0.38(-0.44%) |
Feb 10, 2022 | 86.68 | 88.54 | 85.42 | 86.11 | 118,841 | -2.31(-2.61%) |
Feb 09, 2022 | 86.19 | 88.88 | 85.18 | 88.42 | 186,907 | +3.56(+4.19%) |
Feb 08, 2022 | 84.02 | 86.14 | 84.02 | 84.86 | 163,403 | +1.02(+1.21%) |
Feb 07, 2022 | 83.66 | 84.66 | 83.46 | 83.85 | 144,284 | +0.32(+0.38%) |
Feb 04, 2022 | 83.95 | 84.41 | 82.67 | 83.53 | 150,601 | -0.65(-0.77%) |
Feb 03, 2022 | 85.01 | 83.84 | 84.18 | 233,326 | -1.88(-2.18%) | |
Feb 02, 2022 | 88.51 | 88.82 | 85.46 | 86.06 | 288,485 | -1.83(-2.08%) |