Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.37 | 84.87 | 81.36 | 81.47 | 432,674 | -1.77(-2.12%) |
Apr 28, 2022 | 82.85 | 85.27 | 78.53 | 83.24 | 641,710 | +5.03(+6.44%) |
Apr 27, 2022 | 79.22 | 79.95 | 76.84 | 78.21 | 354,026 | -1.70(-2.12%) |
Apr 26, 2022 | 82.07 | 83.79 | 79.72 | 79.90 | 291,130 | -2.51(-3.04%) |
Apr 25, 2022 | 78.23 | 82.46 | 77.55 | 82.41 | 381,054 | +3.31(+4.18%) |
Apr 22, 2022 | 80.54 | 80.54 | 78.47 | 79.11 | 292,678 | -1.78(-2.20%) |
Apr 21, 2022 | 83.63 | 84.03 | 80.23 | 80.88 | 227,714 | -1.45(-1.76%) |
Apr 20, 2022 | 82.64 | 84.39 | 81.97 | 82.33 | 274,605 | +0.40(+0.49%) |
Apr 19, 2022 | 79.08 | 82.59 | 78.84 | 81.93 | 199,101 | +3.29(+4.18%) |
Apr 18, 2022 | 79.53 | 80.93 | 78.18 | 78.64 | 293,270 | -1.66(-2.06%) |
Apr 14, 2022 | 80.67 | 82.01 | 79.16 | 80.30 | 293,149 | -0.32(-0.39%) |
Apr 13, 2022 | 78.14 | 81.18 | 77.84 | 80.62 | 349,729 | +2.33(+2.98%) |
Apr 12, 2022 | 79.78 | 81.31 | 77.78 | 78.29 | 372,135 | +0.28(+0.35%) |
Apr 11, 2022 | 77.74 | 79.98 | 77.41 | 78.01 | 314,271 | +0.13(+0.16%) |
Apr 08, 2022 | 76.35 | 80.27 | 76.35 | 77.88 | 617,129 | +1.41(+1.85%) |
Apr 07, 2022 | 77.17 | 78.05 | 74.58 | 76.47 | 666,568 | -0.61(-0.79%) |
Apr 06, 2022 | 77.61 | 78.19 | 75.92 | 77.08 | 540,155 | -1.46(-1.86%) |
Apr 05, 2022 | 80.59 | 81.23 | 78.25 | 78.54 | 587,071 | -1.84(-2.28%) |
Apr 04, 2022 | 79.80 | 80.98 | 78.96 | 80.38 | 380,020 | +1.24(+1.57%) |
Apr 01, 2022 | 78.78 | 79.35 | 77.56 | 79.13 | 502,783 | +0.94(+1.20%) |
Mar 31, 2022 | 80.44 | 80.74 | 78.01 | 78.20 | 441,072 | -2.81(-3.47%) |
Mar 30, 2022 | 84.07 | 84.07 | 80.31 | 81.01 | 327,443 | -2.91(-3.47%) |
Mar 29, 2022 | 82.73 | 84.93 | 82.25 | 83.92 | 660,378 | +2.57(+3.15%) |
Mar 28, 2022 | 81.67 | 82.25 | 80.34 | 81.36 | 540,841 | -0.43(-0.53%) |
Mar 25, 2022 | 83.57 | 83.98 | 81.46 | 81.79 | 360,814 | -1.96(-2.34%) |
Mar 24, 2022 | 85.76 | 86.14 | 83.39 | 83.75 | 469,286 | -2.70(-3.13%) |
Mar 23, 2022 | 90.16 | 90.16 | 86.21 | 86.46 | 357,663 | -4.69(-5.14%) |
Mar 22, 2022 | 91.21 | 92.92 | 89.93 | 91.15 | 350,174 | -0.13(-0.14%) |
Mar 21, 2022 | 94.56 | 95.04 | 90.32 | 91.27 | 382,566 | -3.77(-3.97%) |
Mar 18, 2022 | 93.79 | 95.34 | 91.78 | 95.04 | 575,219 | +1.45(+1.55%) |
Mar 17, 2022 | 92.09 | 93.76 | 91.39 | 93.59 | 278,989 | +1.49(+1.62%) |
Mar 16, 2022 | 92.52 | 94.22 | 88.95 | 92.10 | 349,485 | +0.59(+0.65%) |
Mar 15, 2022 | 87.74 | 91.72 | 87.70 | 91.51 | 356,135 | +3.71(+4.23%) |
Mar 14, 2022 | 94.06 | 94.06 | 86.11 | 87.80 | 443,052 | -5.73(-6.13%) |
Mar 11, 2022 | 94.46 | 95.37 | 93.32 | 93.53 | 491,101 | -0.35(-0.37%) |
Mar 10, 2022 | 91.52 | 94.11 | 91.17 | 93.88 | 388,089 | -1.38(-1.45%) |
Mar 09, 2022 | 94.41 | 96.95 | 94.41 | 95.26 | 318,087 | +2.68(+2.90%) |
Mar 08, 2022 | 91.03 | 95.29 | 90.13 | 92.58 | 585,791 | +1.10(+1.20%) |
Mar 07, 2022 | 97.18 | 97.77 | 91.17 | 91.48 | 402,432 | -5.96(-6.12%) |
Mar 04, 2022 | 97.44 | 98.00 | 96.51 | 97.44 | 300,786 | -0.46(-0.47%) |
Mar 03, 2022 | 100.58 | 100.58 | 97.25 | 97.91 | 330,195 | -1.78(-1.78%) |
Mar 02, 2022 | 99.55 | 100.84 | 98.80 | 99.68 | 464,877 | +0.89(+0.90%) |
Mar 01, 2022 | 96.65 | 99.55 | 96.65 | 98.80 | 483,764 | +1.50(+1.54%) |
Feb 28, 2022 | 95.89 | 97.77 | 95.79 | 97.29 | 438,039 | +0.83(+0.86%) |
Feb 25, 2022 | 91.91 | 96.90 | 93.90 | 96.47 | 475,746 | +4.21(+4.57%) |
Feb 24, 2022 | 85.78 | 92.59 | 85.21 | 92.25 | 1,015,360 | +4.37(+4.98%) |
Feb 23, 2022 | 89.79 | 90.18 | 87.57 | 87.88 | 509,210 | -1.10(-1.23%) |
Feb 22, 2022 | 90.75 | 92.50 | 88.36 | 88.97 | 494,755 | -3.25(-3.52%) |
Feb 18, 2022 | 92.22 | 0 | +1.80(+1.99%) | |||
Feb 17, 2022 | 91.65 | 92.27 | 89.50 | 90.43 | 436,384 | -1.94(-2.10%) |
Feb 16, 2022 | 91.98 | 92.69 | 90.80 | 92.37 | 321,944 | -0.17(-0.18%) |
Feb 15, 2022 | 91.76 | 92.68 | 91.10 | 92.54 | 470,349 | +1.68(+1.85%) |
Feb 14, 2022 | 90.32 | 93.01 | 90.16 | 90.86 | 542,951 | +0.10(+0.11%) |
Feb 11, 2022 | 91.29 | 92.31 | 89.43 | 90.76 | 480,690 | +0.20(+0.22%) |
Feb 10, 2022 | 91.77 | 93.93 | 89.37 | 90.56 | 493,810 | -3.60(-3.83%) |
Feb 09, 2022 | 94.16 | 95.82 | 93.88 | 94.17 | 447,839 | +1.27(+1.37%) |
Feb 08, 2022 | 92.52 | 93.99 | 91.96 | 92.89 | 471,899 | -0.21(-0.22%) |
Feb 07, 2022 | 92.41 | 94.11 | 91.15 | 93.10 | 835,087 | +1.47(+1.60%) |
Feb 04, 2022 | 98.25 | 98.39 | 91.43 | 91.63 | 807,699 | -6.86(-6.96%) |
Feb 03, 2022 | 98.07 | 98.49 | 347,255 | -1.14(-1.14%) | ||
Feb 02, 2022 | 99.50 | 100.30 | 97.77 | 99.62 | 404,538 | +0.82(+0.83%) |