Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.57 | 81.32 | 78.74 | 78.88 | 204,543 | -2.14(-2.64%) |
Apr 28, 2022 | 81.42 | 84.32 | 79.66 | 81.03 | 136,577 | -0.20(-0.25%) |
Apr 27, 2022 | 85.57 | 85.57 | 80.03 | 81.22 | 258,990 | -0.17(-0.21%) |
Apr 26, 2022 | 82.91 | 84.58 | 80.90 | 81.40 | 243,978 | -2.50(-2.98%) |
Apr 25, 2022 | 83.65 | 84.27 | 81.72 | 83.90 | 208,926 | -0.11(-0.14%) |
Apr 22, 2022 | 86.12 | 86.12 | 83.98 | 84.01 | 103,574 | -2.25(-2.61%) |
Apr 21, 2022 | 88.30 | 89.22 | 85.80 | 86.27 | 112,931 | -1.60(-1.82%) |
Apr 20, 2022 | 87.97 | 89.36 | 87.66 | 87.86 | 125,656 | +0.02(+0.02%) |
Apr 19, 2022 | 85.35 | 88.05 | 85.35 | 87.85 | 179,408 | +3.06(+3.61%) |
Apr 18, 2022 | 83.95 | 85.44 | 83.95 | 84.78 | 132,126 | +0.50(+0.60%) |
Apr 14, 2022 | 84.98 | 86.07 | 84.14 | 84.28 | 140,812 | -1.09(-1.28%) |
Apr 13, 2022 | 83.27 | 85.37 | 82.86 | 85.37 | 122,162 | +1.37(+1.63%) |
Apr 12, 2022 | 85.36 | 86.23 | 83.78 | 84.00 | 180,108 | -1.33(-1.56%) |
Apr 11, 2022 | 84.83 | 87.25 | 84.83 | 85.33 | 149,374 | +0.18(+0.21%) |
Apr 08, 2022 | 86.03 | 86.11 | 84.45 | 85.15 | 157,189 | -0.16(-0.19%) |
Apr 07, 2022 | 86.89 | 87.91 | 84.63 | 85.32 | 141,073 | -1.46(-1.69%) |
Apr 06, 2022 | 87.07 | 88.44 | 86.78 | 86.78 | 168,789 | -0.87(-0.99%) |
Apr 05, 2022 | 87.98 | 89.43 | 87.45 | 87.65 | 168,170 | -0.61(-0.69%) |
Apr 04, 2022 | 89.75 | 89.90 | 87.19 | 88.25 | 154,408 | -0.45(-0.50%) |
Apr 01, 2022 | 90.53 | 90.70 | 88.23 | 88.70 | 243,194 | -0.67(-0.75%) |
Mar 31, 2022 | 91.42 | 92.56 | 89.19 | 89.37 | 201,398 | -2.23(-2.43%) |
Mar 30, 2022 | 94.29 | 94.49 | 91.01 | 91.59 | 158,159 | -2.66(-2.83%) |
Mar 29, 2022 | 93.92 | 94.51 | 92.78 | 94.26 | 188,637 | +1.84(+1.99%) |
Mar 28, 2022 | 93.98 | 93.98 | 91.46 | 92.42 | 214,620 | -1.91(-2.03%) |
Mar 25, 2022 | 92.46 | 94.42 | 92.46 | 94.33 | 129,615 | +1.94(+2.10%) |
Mar 24, 2022 | 92.42 | 92.83 | 90.75 | 92.39 | 157,170 | +1.21(+1.32%) |
Mar 23, 2022 | 94.68 | 95.50 | 91.08 | 91.18 | 164,258 | -4.46(-4.66%) |
Mar 22, 2022 | 96.49 | 97.90 | 95.44 | 95.65 | 185,962 | +0.10(+0.11%) |
Mar 21, 2022 | 96.50 | 97.06 | 94.55 | 95.54 | 225,195 | -0.35(-0.37%) |
Mar 18, 2022 | 96.15 | 96.95 | 93.67 | 95.89 | 670,848 | -1.13(-1.17%) |
Mar 17, 2022 | 97.02 | 97.26 | 95.86 | 97.02 | 146,902 | -1.29(-1.32%) |
Mar 16, 2022 | 96.78 | 98.83 | 96.66 | 98.32 | 203,982 | +2.30(+2.40%) |
Mar 15, 2022 | 97.46 | 98.21 | 94.83 | 96.02 | 166,626 | -1.03(-1.06%) |
Mar 14, 2022 | 96.63 | 99.28 | 96.47 | 97.04 | 184,349 | +0.92(+0.96%) |
Mar 11, 2022 | 94.91 | 97.50 | 94.32 | 96.12 | 179,654 | +1.50(+1.59%) |
Mar 10, 2022 | 94.71 | 95.58 | 93.27 | 94.62 | 207,665 | -1.72(-1.79%) |
Mar 09, 2022 | 96.82 | 98.00 | 96.18 | 96.34 | 136,224 | +1.94(+2.06%) |
Mar 08, 2022 | 95.81 | 97.01 | 94.25 | 94.40 | 267,252 | -0.15(-0.16%) |
Mar 07, 2022 | 94.17 | 96.47 | 93.44 | 94.55 | 339,718 | -0.65(-0.68%) |
Mar 04, 2022 | 95.90 | 96.70 | 94.10 | 95.20 | 255,937 | -2.20(-2.26%) |
Mar 03, 2022 | 97.41 | 97.58 | 95.84 | 97.40 | 155,061 | +0.30(+0.31%) |
Mar 02, 2022 | 93.71 | 97.72 | 93.71 | 97.09 | 176,897 | +4.52(+4.88%) |
Mar 01, 2022 | 96.77 | 97.63 | 91.53 | 92.57 | 234,796 | -5.12(-5.24%) |
Feb 28, 2022 | 95.90 | 97.91 | 95.41 | 97.69 | 193,708 | -0.41(-0.42%) |
Feb 25, 2022 | 94.52 | 98.34 | 95.12 | 98.10 | 214,104 | +4.34(+4.63%) |
Feb 24, 2022 | 93.21 | 94.15 | 90.68 | 93.76 | 237,126 | -1.60(-1.68%) |
Feb 23, 2022 | 97.94 | 98.78 | 95.20 | 95.36 | 196,687 | -1.45(-1.49%) |
Feb 22, 2022 | 97.07 | 98.04 | 95.51 | 96.81 | 199,585 | -0.05(-0.05%) |
Feb 18, 2022 | 96.85 | 0 | +1.61(+1.69%) | |||
Feb 17, 2022 | 97.99 | 98.40 | 95.04 | 95.25 | 255,779 | -3.49(-3.54%) |
Feb 16, 2022 | 98.59 | 100.02 | 98.30 | 98.74 | 161,829 | -0.35(-0.36%) |
Feb 15, 2022 | 97.52 | 99.26 | 96.81 | 99.09 | 194,880 | +2.36(+2.44%) |
Feb 14, 2022 | 98.79 | 99.95 | 96.17 | 96.73 | 178,587 | -1.78(-1.81%) |
Feb 11, 2022 | 98.62 | 100.35 | 97.39 | 98.51 | 152,777 | -0.78(-0.78%) |
Feb 10, 2022 | 100.50 | 101.31 | 98.50 | 99.28 | 131,537 | -1.18(-1.18%) |
Feb 09, 2022 | 101.65 | 101.97 | 100.41 | 100.47 | 122,913 | -0.84(-0.83%) |
Feb 08, 2022 | 99.67 | 101.45 | 99.04 | 101.31 | 262,088 | +2.33(+2.35%) |
Feb 07, 2022 | 99.28 | 99.91 | 98.42 | 98.98 | 180,953 | -0.15(-0.15%) |
Feb 04, 2022 | 98.62 | 99.71 | 97.60 | 99.13 | 111,372 | +1.03(+1.05%) |
Feb 03, 2022 | 98.54 | 97.90 | 98.10 | 167,744 | -0.54(-0.55%) | |
Feb 02, 2022 | 99.21 | 99.68 | 97.81 | 98.64 | 138,139 | -0.27(-0.28%) |