Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.22 | 77.74 | 74.98 | 75.45 | 419,298 | -1.90(-2.45%) |
Apr 28, 2022 | 77.66 | 78.56 | 76.03 | 77.35 | 336,642 | +0.64(+0.84%) |
Apr 27, 2022 | 75.91 | 77.19 | 75.52 | 76.71 | 379,918 | +0.63(+0.83%) |
Apr 26, 2022 | 77.78 | 78.42 | 75.83 | 76.08 | 644,939 | -3.04(-3.84%) |
Apr 25, 2022 | 79.24 | 79.30 | 76.61 | 79.11 | 525,077 | -0.71(-0.89%) |
Apr 22, 2022 | 80.55 | 80.90 | 79.24 | 79.82 | 479,490 | -0.49(-0.61%) |
Apr 21, 2022 | 85.01 | 85.01 | 79.77 | 80.31 | 502,755 | -3.40(-4.06%) |
Apr 20, 2022 | 85.61 | 85.61 | 83.69 | 83.70 | 504,441 | -0.86(-1.01%) |
Apr 19, 2022 | 82.62 | 85.67 | 81.49 | 84.56 | 937,584 | +1.73(+2.09%) |
Apr 18, 2022 | 83.30 | 83.30 | 81.53 | 82.83 | 587,495 | +0.19(+0.24%) |
Apr 14, 2022 | 83.59 | 84.22 | 81.62 | 82.63 | 368,585 | -0.93(-1.12%) |
Apr 13, 2022 | 81.51 | 84.01 | 81.49 | 83.57 | 434,487 | +1.65(+2.02%) |
Apr 12, 2022 | 83.40 | 84.35 | 81.51 | 81.91 | 446,559 | -1.48(-1.77%) |
Apr 11, 2022 | 83.22 | 85.25 | 83.19 | 83.39 | 298,126 | +0.17(+0.20%) |
Apr 08, 2022 | 84.56 | 84.98 | 83.09 | 83.23 | 349,679 | -0.83(-0.98%) |
Apr 07, 2022 | 87.38 | 88.39 | 83.11 | 84.06 | 578,058 | -3.93(-4.47%) |
Apr 06, 2022 | 88.40 | 89.09 | 87.52 | 87.99 | 589,984 | -0.70(-0.79%) |
Apr 05, 2022 | 88.69 | 89.70 | 88.23 | 88.69 | 374,734 | -0.26(-0.30%) |
Apr 04, 2022 | 88.48 | 89.54 | 87.12 | 88.95 | 394,246 | +0.31(+0.35%) |
Apr 01, 2022 | 90.71 | 91.63 | 88.28 | 88.64 | 434,747 | -0.95(-1.06%) |
Mar 31, 2022 | 91.27 | 92.40 | 89.59 | 89.59 | 448,172 | -1.98(-2.16%) |
Mar 30, 2022 | 93.92 | 94.30 | 90.62 | 91.57 | 556,010 | -2.29(-2.44%) |
Mar 29, 2022 | 94.05 | 94.94 | 92.48 | 93.85 | 345,852 | +1.43(+1.55%) |
Mar 28, 2022 | 93.02 | 93.02 | 90.46 | 92.42 | 171,629 | -0.62(-0.67%) |
Mar 25, 2022 | 92.38 | 93.36 | 92.01 | 93.05 | 342,405 | +0.64(+0.69%) |
Mar 24, 2022 | 91.43 | 92.49 | 90.13 | 92.40 | 243,499 | +1.62(+1.78%) |
Mar 23, 2022 | 94.72 | 94.72 | 90.71 | 90.79 | 371,973 | -4.82(-5.04%) |
Mar 22, 2022 | 95.22 | 96.48 | 94.40 | 95.60 | 301,542 | +1.17(+1.24%) |
Mar 21, 2022 | 95.65 | 96.67 | 93.36 | 94.44 | 299,176 | -0.67(-0.71%) |
Mar 18, 2022 | 94.20 | 95.75 | 92.09 | 95.11 | 774,145 | +0.69(+0.73%) |
Mar 17, 2022 | 93.93 | 94.58 | 92.12 | 94.42 | 318,359 | -0.67(-0.71%) |
Mar 16, 2022 | 93.12 | 95.65 | 92.21 | 95.09 | 400,325 | +2.78(+3.01%) |
Mar 15, 2022 | 91.83 | 94.10 | 90.32 | 92.31 | 354,290 | +0.71(+0.78%) |
Mar 14, 2022 | 93.69 | 94.73 | 90.90 | 91.60 | 401,961 | -0.63(-0.69%) |
Mar 11, 2022 | 92.62 | 94.06 | 92.22 | 92.23 | 248,733 | +0.27(+0.30%) |
Mar 10, 2022 | 91.19 | 91.96 | 414,632 | -0.83(-0.89%) | ||
Mar 09, 2022 | 92.05 | 93.66 | 92.04 | 92.78 | 320,916 | +3.48(+3.90%) |
Mar 08, 2022 | 89.23 | 91.60 | 87.54 | 89.30 | 405,622 | +1.28(+1.46%) |
Mar 07, 2022 | 90.91 | 91.92 | 87.84 | 88.02 | 439,391 | -3.96(-4.31%) |
Mar 04, 2022 | 93.77 | 94.42 | 90.63 | 91.98 | 427,212 | -4.40(-4.56%) |
Mar 03, 2022 | 97.68 | 98.01 | 95.12 | 96.37 | 288,398 | -0.82(-0.84%) |
Mar 02, 2022 | 93.27 | 97.82 | 93.27 | 97.19 | 481,616 | +4.76(+5.15%) |
Mar 01, 2022 | 97.00 | 97.56 | 91.58 | 92.43 | 641,055 | -5.92(-6.02%) |
Feb 28, 2022 | 94.25 | 99.36 | 94.25 | 98.35 | 722,194 | +1.98(+2.05%) |
Feb 25, 2022 | 92.45 | 96.59 | 93.45 | 96.37 | 307,618 | +4.93(+5.39%) |
Feb 24, 2022 | 89.03 | 91.77 | 88.51 | 91.44 | 548,890 | -1.77(-1.90%) |
Feb 23, 2022 | 94.68 | 96.18 | 93.00 | 93.21 | 382,072 | -0.74(-0.79%) |
Feb 22, 2022 | 94.51 | 96.02 | 93.36 | 93.95 | 320,663 | -0.94(-0.99%) |
Feb 18, 2022 | 94.89 | 0 | +1.02(+1.09%) | |||
Feb 17, 2022 | 97.57 | 97.57 | 93.70 | 93.87 | 415,871 | -4.82(-4.88%) |
Feb 16, 2022 | 98.11 | 99.47 | 97.38 | 98.69 | 219,638 | -0.02(-0.02%) |
Feb 15, 2022 | 97.49 | 99.09 | 96.83 | 98.71 | 445,099 | +2.87(+2.99%) |
Feb 14, 2022 | 96.71 | 97.41 | 94.92 | 95.84 | 486,909 | +0.02(+0.02%) |
Feb 11, 2022 | 96.24 | 98.64 | 95.11 | 95.82 | 411,506 | -1.40(-1.44%) |
Feb 10, 2022 | 97.66 | 99.51 | 96.55 | 97.22 | 339,147 | -0.39(-0.40%) |
Feb 09, 2022 | 99.10 | 100.35 | 97.39 | 97.61 | 354,675 | -1.47(-1.48%) |
Feb 08, 2022 | 97.02 | 99.20 | 96.62 | 99.08 | 526,368 | +3.01(+3.13%) |
Feb 07, 2022 | 95.76 | 96.50 | 94.73 | 96.07 | 407,526 | +0.36(+0.38%) |
Feb 04, 2022 | 94.96 | 96.30 | 93.66 | 95.71 | 417,793 | +1.59(+1.68%) |
Feb 03, 2022 | 94.50 | 93.71 | 94.13 | 409,739 | -0.54(-0.57%) | |
Feb 02, 2022 | 94.80 | 95.26 | 93.58 | 94.66 | 390,048 | +0.04(+0.04%) |