Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.10 | 80.85 | 78.28 | 78.42 | 205,743 | -2.13(-2.64%) |
Apr 28, 2022 | 80.95 | 83.82 | 79.19 | 80.55 | 137,379 | -0.20(-0.25%) |
Apr 27, 2022 | 85.07 | 85.07 | 79.56 | 80.75 | 260,511 | -0.17(-0.21%) |
Apr 26, 2022 | 82.42 | 84.09 | 80.43 | 80.92 | 245,410 | -2.49(-2.98%) |
Apr 25, 2022 | 83.16 | 83.78 | 81.24 | 83.41 | 210,153 | -0.11(-0.14%) |
Apr 22, 2022 | 85.62 | 85.62 | 83.49 | 83.52 | 104,182 | -2.24(-2.61%) |
Apr 21, 2022 | 87.79 | 88.69 | 85.29 | 85.76 | 113,594 | -1.59(-1.82%) |
Apr 20, 2022 | 87.46 | 88.84 | 87.15 | 87.35 | 126,393 | +0.02(+0.02%) |
Apr 19, 2022 | 84.86 | 87.54 | 84.86 | 87.33 | 180,461 | +3.05(+3.61%) |
Apr 18, 2022 | 83.46 | 84.94 | 83.46 | 84.29 | 132,902 | +0.50(+0.60%) |
Apr 14, 2022 | 84.49 | 85.56 | 83.64 | 83.79 | 141,639 | -1.09(-1.28%) |
Apr 13, 2022 | 82.78 | 84.87 | 82.38 | 84.87 | 122,879 | +1.36(+1.63%) |
Apr 12, 2022 | 84.86 | 85.73 | 83.29 | 83.51 | 181,165 | -1.32(-1.56%) |
Apr 11, 2022 | 84.33 | 86.74 | 84.33 | 84.84 | 150,250 | +0.18(+0.21%) |
Apr 08, 2022 | 85.53 | 85.61 | 83.96 | 84.66 | 158,112 | -0.16(-0.19%) |
Apr 07, 2022 | 86.39 | 87.40 | 84.14 | 84.82 | 141,901 | -1.46(-1.69%) |
Apr 06, 2022 | 86.57 | 87.93 | 86.27 | 86.27 | 169,779 | -0.86(-0.99%) |
Apr 05, 2022 | 87.47 | 88.91 | 86.94 | 87.13 | 169,158 | -0.61(-0.69%) |
Apr 04, 2022 | 89.22 | 89.38 | 86.68 | 87.74 | 155,315 | -0.44(-0.50%) |
Apr 01, 2022 | 90.00 | 90.17 | 87.72 | 88.18 | 244,621 | -0.66(-0.74%) |
Mar 31, 2022 | 90.89 | 92.02 | 88.67 | 88.85 | 202,580 | -2.21(-2.43%) |
Mar 30, 2022 | 93.73 | 93.94 | 90.48 | 91.06 | 159,088 | -2.65(-2.83%) |
Mar 29, 2022 | 93.38 | 93.96 | 92.24 | 93.71 | 189,744 | +1.83(+1.99%) |
Mar 28, 2022 | 93.43 | 93.43 | 90.92 | 91.88 | 215,880 | -1.90(-2.03%) |
Mar 25, 2022 | 91.92 | 93.87 | 91.92 | 93.78 | 130,376 | +1.93(+2.10%) |
Mar 24, 2022 | 91.88 | 92.29 | 90.22 | 91.85 | 158,092 | +1.20(+1.32%) |
Mar 23, 2022 | 94.12 | 94.95 | 90.55 | 90.65 | 165,222 | -4.44(-4.66%) |
Mar 22, 2022 | 95.93 | 97.33 | 94.88 | 95.09 | 187,054 | +0.10(+0.11%) |
Mar 21, 2022 | 95.94 | 96.50 | 94.00 | 94.98 | 226,517 | -0.35(-0.37%) |
Mar 18, 2022 | 95.59 | 96.38 | 93.12 | 95.33 | 674,786 | -1.13(-1.17%) |
Mar 17, 2022 | 96.45 | 96.69 | 95.30 | 96.46 | 147,764 | -1.29(-1.32%) |
Mar 16, 2022 | 96.21 | 98.26 | 96.10 | 97.74 | 205,180 | +2.29(+2.40%) |
Mar 15, 2022 | 96.89 | 97.64 | 94.27 | 95.46 | 167,604 | -1.02(-1.06%) |
Mar 14, 2022 | 96.06 | 98.70 | 95.91 | 96.48 | 185,431 | +0.92(+0.96%) |
Mar 11, 2022 | 94.36 | 96.93 | 93.77 | 95.56 | 180,708 | +1.49(+1.59%) |
Mar 10, 2022 | 94.16 | 95.03 | 92.72 | 94.07 | 208,884 | -1.71(-1.79%) |
Mar 09, 2022 | 96.26 | 97.43 | 95.62 | 95.78 | 137,024 | +1.93(+2.06%) |
Mar 08, 2022 | 95.25 | 96.44 | 93.70 | 93.85 | 268,821 | -0.15(-0.16%) |
Mar 07, 2022 | 93.62 | 95.91 | 92.89 | 94.00 | 341,712 | -0.64(-0.68%) |
Mar 04, 2022 | 95.34 | 96.14 | 93.56 | 94.64 | 257,439 | -2.18(-2.26%) |
Mar 03, 2022 | 96.84 | 97.01 | 95.28 | 96.83 | 155,971 | +0.30(+0.31%) |
Mar 02, 2022 | 93.17 | 97.15 | 93.17 | 96.52 | 177,936 | +4.49(+4.88%) |
Mar 01, 2022 | 96.20 | 97.06 | 90.99 | 92.03 | 236,175 | -5.09(-5.24%) |
Feb 28, 2022 | 95.34 | 97.34 | 94.85 | 97.12 | 194,845 | -0.41(-0.42%) |
Feb 25, 2022 | 93.97 | 97.76 | 94.57 | 97.53 | 215,361 | +4.31(+4.63%) |
Feb 24, 2022 | 92.67 | 93.60 | 90.15 | 93.21 | 238,518 | -1.59(-1.68%) |
Feb 23, 2022 | 97.37 | 98.21 | 94.64 | 94.80 | 197,842 | -1.44(-1.49%) |
Feb 22, 2022 | 96.51 | 97.47 | 94.95 | 96.24 | 200,756 | -0.05(-0.05%) |
Feb 18, 2022 | 96.29 | 0 | +1.60(+1.69%) | |||
Feb 17, 2022 | 97.41 | 97.83 | 94.48 | 94.69 | 257,280 | -3.47(-3.54%) |
Feb 16, 2022 | 98.02 | 99.44 | 97.73 | 98.16 | 162,779 | -0.35(-0.36%) |
Feb 15, 2022 | 96.95 | 98.68 | 96.24 | 98.51 | 196,024 | +2.35(+2.44%) |
Feb 14, 2022 | 98.22 | 99.37 | 95.61 | 96.17 | 179,635 | -1.77(-1.81%) |
Feb 11, 2022 | 98.05 | 99.77 | 96.82 | 97.93 | 153,673 | -0.77(-0.78%) |
Feb 10, 2022 | 99.91 | 100.72 | 97.92 | 98.71 | 132,309 | -1.18(-1.18%) |
Feb 09, 2022 | 101.06 | 101.38 | 99.82 | 99.88 | 123,635 | -0.84(-0.83%) |
Feb 08, 2022 | 99.09 | 100.86 | 98.46 | 100.72 | 263,626 | +2.31(+2.35%) |
Feb 07, 2022 | 98.71 | 99.33 | 97.85 | 98.40 | 182,016 | -0.15(-0.15%) |
Feb 04, 2022 | 98.05 | 99.13 | 97.03 | 98.55 | 112,026 | +1.03(+1.05%) |
Feb 03, 2022 | 97.96 | 97.33 | 97.53 | 168,729 | -0.54(-0.55%) | |
Feb 02, 2022 | 98.63 | 99.10 | 97.24 | 98.07 | 138,950 | -0.27(-0.28%) |