Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2022 | 69.29 | 0 | -2.41(-3.37%) | |||
May 06, 2022 | 74.61 | 75.37 | 70.13 | 71.70 | 4,307,346 | -4.88(-6.37%) |
May 05, 2022 | 81.55 | 81.64 | 73.92 | 76.58 | 3,660,809 | -6.40(-7.71%) |
May 04, 2022 | 81.54 | 82.98 | 80.46 | 82.98 | 2,221,276 | +1.51(+1.85%) |
May 03, 2022 | 80.61 | 82.12 | 80.24 | 81.47 | 1,568,172 | +1.07(+1.33%) |
May 02, 2022 | 81.85 | 82.06 | 79.21 | 80.41 | 1,451,768 | -0.52(-0.64%) |
Apr 29, 2022 | 82.77 | 83.74 | 80.64 | 80.93 | 2,306,183 | -1.76(-2.13%) |
Apr 28, 2022 | 81.29 | 83.29 | 80.37 | 82.69 | 1,821,442 | +1.91(+2.37%) |
Apr 27, 2022 | 80.78 | 82.23 | 80.57 | 80.78 | 2,107,901 | +0.12(+0.15%) |
Apr 26, 2022 | 85.78 | 85.79 | 80.63 | 80.66 | 2,202,943 | -5.06(-5.90%) |
Apr 25, 2022 | 85.90 | 86.12 | 84.29 | 85.71 | 1,545,663 | -0.49(-0.57%) |
Apr 22, 2022 | 88.19 | 88.19 | 86.08 | 86.20 | 1,457,882 | -2.17(-2.46%) |
Apr 21, 2022 | 89.15 | 89.40 | 87.94 | 88.37 | 1,474,298 | -0.37(-0.42%) |
Apr 20, 2022 | 87.96 | 89.63 | 87.59 | 88.74 | 1,588,463 | +1.37(+1.56%) |
Apr 19, 2022 | 86.08 | 87.49 | 85.87 | 87.38 | 1,322,073 | +1.52(+1.77%) |
Apr 18, 2022 | 86.71 | 87.45 | 85.56 | 85.86 | 1,043,574 | -1.04(-1.19%) |
Apr 14, 2022 | 87.63 | 88.12 | 86.60 | 86.90 | 4,425,163 | -0.80(-0.91%) |
Apr 13, 2022 | 85.83 | 87.74 | 85.44 | 87.70 | 1,585,240 | +1.64(+1.90%) |
Apr 12, 2022 | 87.60 | 88.20 | 85.80 | 86.06 | 1,384,001 | -1.73(-1.98%) |
Apr 11, 2022 | 87.42 | 88.33 | 87.02 | 87.80 | 1,744,512 | +0.63(+0.72%) |
Apr 08, 2022 | 87.49 | 88.19 | 86.75 | 87.17 | 1,602,771 | -0.31(-0.35%) |
Apr 07, 2022 | 87.67 | 88.02 | 86.45 | 87.48 | 1,291,764 | -0.64(-0.72%) |
Apr 06, 2022 | 88.81 | 89.25 | 87.77 | 88.12 | 1,236,001 | -1.37(-1.53%) |
Apr 05, 2022 | 89.14 | 90.41 | 88.70 | 89.48 | 1,142,803 | -0.10(-0.11%) |
Apr 04, 2022 | 88.71 | 89.90 | 87.63 | 89.58 | 1,411,585 | +0.62(+0.69%) |
Apr 01, 2022 | 90.21 | 90.49 | 88.03 | 88.96 | 2,165,032 | -0.78(-0.87%) |
Mar 31, 2022 | 91.64 | 92.51 | 89.71 | 89.74 | 1,678,611 | -1.49(-1.63%) |
Mar 30, 2022 | 90.53 | 91.65 | 89.66 | 91.23 | 1,255,024 | +0.60(+0.66%) |
Mar 29, 2022 | 91.43 | 91.72 | 88.28 | 90.63 | 2,531,031 | -2.38(-2.56%) |
Mar 28, 2022 | 94.08 | 94.08 | 92.45 | 93.01 | 1,227,482 | -0.95(-1.01%) |
Mar 25, 2022 | 93.00 | 94.52 | 92.65 | 93.96 | 1,852,010 | +1.28(+1.38%) |
Mar 24, 2022 | 91.43 | 92.69 | 89.97 | 92.68 | 1,585,244 | +1.54(+1.68%) |
Mar 23, 2022 | 93.18 | 93.39 | 91.09 | 91.15 | 1,937,369 | -2.77(-2.95%) |
Mar 22, 2022 | 93.83 | 94.39 | 92.87 | 93.92 | 1,162,720 | +0.61(+0.65%) |
Mar 21, 2022 | 92.37 | 93.34 | 91.51 | 93.31 | 1,167,961 | +0.58(+0.62%) |
Mar 18, 2022 | 91.67 | 93.05 | 90.08 | 92.73 | 2,451,132 | +1.43(+1.56%) |
Mar 17, 2022 | 89.66 | 91.86 | 89.39 | 91.31 | 1,438,613 | +1.17(+1.29%) |
Mar 16, 2022 | 90.54 | 91.48 | 88.71 | 90.14 | 2,127,987 | -0.35(-0.39%) |
Mar 15, 2022 | 88.64 | 90.73 | 88.43 | 90.49 | 1,444,797 | +2.30(+2.61%) |
Mar 14, 2022 | 86.98 | 89.59 | 85.95 | 88.19 | 2,589,597 | +2.87(+3.37%) |
Mar 11, 2022 | 87.19 | 88.36 | 85.27 | 85.31 | 976,424 | -1.50(-1.72%) |
Mar 10, 2022 | 85.30 | 86.96 | 86.81 | 1,779,292 | +0.65(+0.75%) | |
Mar 09, 2022 | 89.09 | 89.39 | 85.66 | 86.16 | 3,075,164 | -1.38(-1.57%) |
Mar 08, 2022 | 89.21 | 90.96 | 87.39 | 87.54 | 2,091,446 | -1.89(-2.12%) |
Mar 07, 2022 | 91.08 | 92.52 | 89.18 | 89.43 | 2,121,545 | -0.51(-0.57%) |
Mar 04, 2022 | 88.61 | 90.24 | 87.56 | 89.94 | 1,401,210 | +0.06(+0.07%) |
Mar 03, 2022 | 90.93 | 91.33 | 88.98 | 89.88 | 1,532,153 | +1.96(+2.23%) |
Mar 02, 2022 | 86.75 | 88.65 | 86.46 | 87.92 | 1,684,196 | +1.33(+1.53%) |