Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.39 | 82.31 | 75.36 | 75.46 | 886,485 | -5.36(-6.63%) |
Apr 28, 2022 | 77.64 | 80.95 | 74.59 | 80.82 | 901,104 | +5.03(+6.64%) |
Apr 27, 2022 | 75.87 | 78.47 | 73.82 | 75.79 | 894,256 | -0.32(-0.42%) |
Apr 26, 2022 | 82.10 | 82.10 | 75.83 | 76.11 | 1,147,155 | -6.72(-8.11%) |
Apr 25, 2022 | 80.16 | 83.82 | 79.29 | 82.83 | 1,071,108 | -0.15(-0.18%) |
Apr 22, 2022 | 83.86 | 85.86 | 81.56 | 82.98 | 538,056 | -0.89(-1.06%) |
Apr 21, 2022 | 87.11 | 89.49 | 81.84 | 83.87 | 934,198 | -2.03(-2.36%) |
Apr 20, 2022 | 95.81 | 95.81 | 85.90 | 85.90 | 1,036,822 | -8.25(-8.76%) |
Apr 19, 2022 | 88.35 | 94.96 | 87.26 | 94.15 | 849,347 | +5.83(+6.60%) |
Apr 18, 2022 | 89.71 | 89.83 | 86.77 | 88.32 | 1,035,983 | -1.41(-1.57%) |
Apr 14, 2022 | 95.86 | 95.86 | 89.65 | 89.73 | 753,663 | -6.54(-6.79%) |
Apr 13, 2022 | 93.55 | 97.01 | 92.15 | 96.27 | 404,224 | +2.33(+2.48%) |
Apr 12, 2022 | 98.03 | 100.00 | 93.63 | 93.94 | 728,410 | -2.49(-2.58%) |
Apr 11, 2022 | 92.67 | 97.24 | 90.58 | 96.43 | 685,510 | +2.53(+2.69%) |
Apr 08, 2022 | 95.60 | 96.71 | 93.58 | 93.90 | 726,039 | -2.64(-2.73%) |
Apr 07, 2022 | 98.89 | 101.64 | 94.79 | 96.54 | 1,207,678 | -2.56(-2.58%) |
Apr 06, 2022 | 101.06 | 103.01 | 98.19 | 99.10 | 1,266,163 | -5.75(-5.48%) |
Apr 05, 2022 | 109.86 | 110.93 | 104.00 | 104.85 | 778,446 | -4.64(-4.24%) |
Apr 04, 2022 | 107.94 | 111.35 | 107.52 | 109.49 | 1,088,411 | +2.38(+2.22%) |
Apr 01, 2022 | 105.50 | 109.27 | 104.50 | 107.11 | 1,152,985 | +2.65(+2.54%) |
Mar 31, 2022 | 103.58 | 105.17 | 102.01 | 104.46 | 855,156 | +0.33(+0.32%) |
Mar 30, 2022 | 103.63 | 107.01 | 102.39 | 104.13 | 1,409,785 | -1.50(-1.42%) |
Mar 29, 2022 | 98.83 | 107.24 | 98.27 | 105.63 | 1,657,696 | +8.59(+8.85%) |
Mar 28, 2022 | 96.75 | 99.22 | 92.90 | 97.04 | 610,480 | +1.33(+1.39%) |
Mar 25, 2022 | 99.47 | 99.62 | 93.01 | 95.71 | 1,458,226 | -4.13(-4.14%) |
Mar 24, 2022 | 100.00 | 100.01 | 94.18 | 99.84 | 1,199,904 | +4.74(+4.98%) |
Mar 23, 2022 | 92.42 | 98.75 | 91.06 | 95.10 | 905,900 | +1.12(+1.19%) |
Mar 22, 2022 | 89.28 | 94.50 | 88.68 | 93.98 | 912,502 | +4.01(+4.46%) |
Mar 21, 2022 | 88.01 | 92.69 | 87.12 | 89.97 | 1,210,668 | +1.24(+1.40%) |
Mar 18, 2022 | 86.02 | 90.77 | 85.91 | 88.73 | 2,655,063 | +2.40(+2.78%) |
Mar 17, 2022 | 83.24 | 86.62 | 82.33 | 86.33 | 940,497 | +1.54(+1.82%) |
Mar 16, 2022 | 79.91 | 84.83 | 79.76 | 84.79 | 1,018,469 | +6.82(+8.75%) |
Mar 15, 2022 | 75.01 | 79.71 | 74.93 | 77.97 | 1,484,844 | +2.94(+3.92%) |
Mar 14, 2022 | 77.09 | 82.02 | 74.73 | 75.03 | 1,335,431 | -2.06(-2.67%) |
Mar 11, 2022 | 80.04 | 80.05 | 75.62 | 77.09 | 1,017,554 | -2.18(-2.75%) |
Mar 10, 2022 | 78.63 | 80.30 | 77.05 | 79.27 | 1,206,508 | -1.07(-1.33%) |
Mar 09, 2022 | 76.35 | 80.56 | 76.23 | 80.34 | 1,141,806 | +5.69(+7.62%) |
Mar 08, 2022 | 74.69 | 77.88 | 73.20 | 74.65 | 1,149,316 | -0.07(-0.09%) |
Mar 07, 2022 | 73.99 | 77.37 | 70.70 | 74.72 | 2,036,544 | +1.21(+1.65%) |
Mar 04, 2022 | 78.28 | 80.42 | 72.91 | 73.51 | 1,473,766 | -5.25(-6.67%) |
Mar 03, 2022 | 83.77 | 84.21 | 78.39 | 78.76 | 1,519,411 | -5.57(-6.61%) |
Mar 02, 2022 | 86.41 | 86.41 | 81.56 | 84.33 | 1,356,440 | -1.38(-1.61%) |
Mar 01, 2022 | 87.21 | 90.43 | 85.28 | 85.71 | 1,729,317 | -5.87(-6.41%) |
Feb 28, 2022 | 88.71 | 92.60 | 86.36 | 91.58 | 1,221,370 | +3.48(+3.95%) |
Feb 25, 2022 | 88.97 | 88.10 | 85.39 | 88.10 | 631,907 | -0.09(-0.10%) |
Feb 24, 2022 | 78.34 | 89.09 | 77.64 | 88.19 | 1,271,989 | +6.52(+7.98%) |
Feb 23, 2022 | 84.82 | 86.50 | 81.36 | 81.67 | 962,088 | -3.15(-3.71%) |
Feb 22, 2022 | 84.22 | 88.59 | 84.12 | 84.82 | 1,200,194 | -1.30(-1.51%) |
Feb 18, 2022 | 86.12 | 0 | -2.25(-2.55%) | |||
Feb 17, 2022 | 89.86 | 94.68 | 87.23 | 88.37 | 2,156,195 | -0.69(-0.77%) |
Feb 16, 2022 | 94.46 | 98.10 | 81.60 | 89.06 | 8,417,866 | -26.70(-23.06%) |
Feb 15, 2022 | 115.48 | 117.42 | 113.01 | 115.76 | 1,778,591 | +3.14(+2.79%) |
Feb 14, 2022 | 115.83 | 118.47 | 112.42 | 112.62 | 889,121 | -3.69(-3.17%) |
Feb 11, 2022 | 122.52 | 126.35 | 115.94 | 116.31 | 673,773 | -4.99(-4.11%) |
Feb 10, 2022 | 120.30 | 126.63 | 119.29 | 121.30 | 559,574 | -2.52(-2.04%) |
Feb 09, 2022 | 121.69 | 124.23 | 120.50 | 123.82 | 539,327 | +5.35(+4.52%) |
Feb 08, 2022 | 117.96 | 121.61 | 117.13 | 118.47 | 473,631 | -0.91(-0.76%) |
Feb 07, 2022 | 119.84 | 125.50 | 117.96 | 119.38 | 853,840 | -0.61(-0.51%) |
Feb 04, 2022 | 110.23 | 120.97 | 119.99 | 983,874 | +10.64(+9.73%) | |
Feb 03, 2022 | 116.42 | 109.03 | 109.35 | 1,226,968 | -12.16(-10.01%) | |
Feb 02, 2022 | 131.15 | 131.15 | 120.50 | 121.51 | 879,985 | -9.32(-7.12%) |