Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.73 | 72.17 | 69.79 | 70.00 | 152,252 | -0.55(-0.78%) |
Apr 28, 2022 | 72.26 | 72.33 | 67.46 | 70.55 | 221,091 | -0.38(-0.54%) |
Apr 27, 2022 | 73.23 | 74.52 | 70.78 | 70.93 | 169,611 | -1.90(-2.61%) |
Apr 26, 2022 | 77.85 | 78.25 | 72.73 | 72.83 | 193,322 | -5.89(-7.48%) |
Apr 25, 2022 | 74.50 | 78.90 | 74.50 | 78.72 | 103,381 | +3.13(+4.14%) |
Apr 22, 2022 | 72.86 | 76.24 | 72.86 | 75.59 | 145,637 | +1.04(+1.40%) |
Apr 21, 2022 | 79.37 | 80.68 | 74.33 | 74.55 | 159,632 | -3.83(-4.89%) |
Apr 20, 2022 | 77.97 | 79.15 | 75.32 | 78.38 | 114,260 | +1.06(+1.37%) |
Apr 19, 2022 | 76.49 | 78.74 | 75.20 | 77.32 | 223,500 | +0.79(+1.03%) |
Apr 18, 2022 | 79.56 | 79.56 | 75.47 | 76.53 | 240,266 | -2.94(-3.70%) |
Apr 14, 2022 | 84.06 | 84.06 | 79.41 | 79.47 | 247,487 | -4.81(-5.71%) |
Apr 13, 2022 | 82.33 | 85.74 | 82.26 | 84.28 | 198,993 | +1.87(+2.27%) |
Apr 12, 2022 | 85.70 | 87.85 | 82.38 | 82.41 | 306,122 | -2.54(-2.99%) |
Apr 11, 2022 | 88.22 | 89.08 | 84.68 | 84.95 | 254,401 | -4.93(-5.49%) |
Apr 08, 2022 | 91.69 | 92.25 | 88.05 | 89.88 | 216,308 | -2.61(-2.82%) |
Apr 07, 2022 | 94.83 | 95.98 | 92.03 | 92.49 | 118,566 | -2.81(-2.95%) |
Apr 06, 2022 | 91.88 | 96.08 | 91.88 | 95.30 | 168,752 | +1.72(+1.84%) |
Apr 05, 2022 | 97.83 | 98.50 | 92.54 | 93.58 | 196,880 | -4.25(-4.34%) |
Apr 04, 2022 | 100.30 | 100.67 | 97.14 | 97.83 | 207,652 | -2.37(-2.37%) |
Apr 01, 2022 | 98.94 | 100.90 | 98.42 | 100.20 | 195,470 | +2.08(+2.12%) |
Mar 31, 2022 | 99.58 | 100.98 | 97.91 | 98.12 | 97,945 | -1.30(-1.31%) |
Mar 30, 2022 | 101.94 | 105.93 | 98.85 | 99.42 | 124,879 | -2.47(-2.42%) |
Mar 29, 2022 | 97.22 | 104.27 | 97.22 | 101.89 | 260,174 | +6.13(+6.40%) |
Mar 28, 2022 | 94.95 | 96.77 | 93.97 | 95.76 | 87,493 | +1.08(+1.14%) |
Mar 25, 2022 | 95.40 | 95.62 | 93.64 | 94.68 | 88,695 | -1.28(-1.33%) |
Mar 24, 2022 | 96.34 | 97.41 | 94.37 | 95.96 | 126,540 | +1.17(+1.23%) |
Mar 23, 2022 | 98.53 | 99.60 | 94.77 | 94.79 | 146,446 | -4.37(-4.41%) |
Mar 22, 2022 | 94.65 | 100.00 | 94.65 | 99.16 | 133,206 | +4.41(+4.65%) |
Mar 21, 2022 | 98.21 | 99.13 | 94.46 | 94.75 | 169,945 | -3.96(-4.01%) |
Mar 18, 2022 | 98.00 | 101.18 | 97.04 | 98.71 | 300,130 | +0.57(+0.58%) |
Mar 17, 2022 | 92.53 | 98.34 | 92.53 | 98.14 | 152,262 | +5.16(+5.55%) |
Mar 16, 2022 | 91.50 | 93.52 | 89.95 | 92.98 | 157,419 | +2.98(+3.31%) |
Mar 15, 2022 | 90.60 | 92.40 | 88.71 | 90.00 | 140,795 | -0.65(-0.72%) |
Mar 14, 2022 | 95.76 | 97.83 | 89.56 | 90.65 | 197,868 | -4.93(-5.16%) |
Mar 11, 2022 | 100.62 | 102.95 | 95.17 | 95.58 | 223,867 | -3.69(-3.72%) |
Mar 10, 2022 | 96.47 | 100.61 | 96.06 | 99.27 | 141,669 | +0.70(+0.71%) |
Mar 09, 2022 | 96.78 | 100.30 | 93.88 | 98.57 | 227,454 | +4.19(+4.44%) |
Mar 08, 2022 | 94.02 | 97.60 | 90.80 | 94.38 | 169,545 | +0.95(+1.02%) |
Mar 07, 2022 | 90.66 | 94.94 | 90.66 | 93.43 | 135,795 | +2.20(+2.41%) |
Mar 04, 2022 | 92.40 | 93.35 | 90.25 | 91.23 | 103,588 | -1.95(-2.09%) |
Mar 03, 2022 | 97.60 | 97.60 | 92.10 | 93.18 | 174,597 | -3.44(-3.56%) |
Mar 02, 2022 | 98.15 | 98.65 | 95.25 | 96.62 | 139,653 | -1.43(-1.46%) |
Mar 01, 2022 | 93.19 | 100.86 | 93.19 | 98.05 | 248,896 | +5.20(+5.60%) |
Feb 28, 2022 | 92.69 | 95.29 | 91.55 | 92.85 | 157,150 | -0.68(-0.73%) |
Feb 25, 2022 | 93.90 | 94.46 | 90.34 | 93.53 | 153,584 | +0.66(+0.71%) |
Feb 24, 2022 | 84.23 | 93.22 | 83.52 | 92.87 | 326,421 | +6.18(+7.13%) |
Feb 23, 2022 | 87.56 | 89.33 | 86.06 | 86.69 | 198,757 | -0.40(-0.46%) |
Feb 22, 2022 | 84.18 | 89.44 | 84.00 | 87.09 | 260,161 | +1.60(+1.87%) |
Feb 18, 2022 | 85.49 | 0 | -0.35(-0.41%) | |||
Feb 17, 2022 | 89.34 | 89.50 | 85.06 | 85.84 | 150,982 | -3.90(-4.35%) |
Feb 16, 2022 | 88.56 | 90.59 | 87.21 | 89.74 | 135,924 | -0.17(-0.19%) |
Feb 15, 2022 | 86.31 | 90.52 | 85.68 | 89.91 | 197,233 | +5.53(+6.55%) |
Feb 14, 2022 | 87.61 | 90.01 | 84.13 | 84.38 | 281,364 | -2.99(-3.42%) |
Feb 11, 2022 | 89.93 | 92.45 | 86.60 | 87.37 | 319,385 | -2.91(-3.22%) |
Feb 10, 2022 | 87.70 | 95.29 | 84.84 | 90.28 | 463,871 | -0.13(-0.14%) |
Feb 09, 2022 | 81.93 | 90.89 | 81.93 | 90.41 | 406,370 | +9.01(+11.07%) |
Feb 08, 2022 | 77.50 | 82.74 | 75.85 | 81.40 | 371,861 | +3.33(+4.27%) |
Feb 07, 2022 | 70.57 | 79.47 | 70.31 | 78.07 | 340,834 | +7.50(+10.63%) |
Feb 04, 2022 | 66.23 | 72.68 | 66.23 | 70.57 | 345,213 | +4.46(+6.75%) |
Feb 03, 2022 | 62.42 | 67.72 | 66.11 | 379,055 | +4.21(+6.80%) | |
Feb 02, 2022 | 62.34 | 63.86 | 59.15 | 61.90 | 397,046 | -0.65(-1.04%) |