Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.50 | 88.00 | 80.00 | 84.00 | 21,817 | +3.50(+4.35%) |
Apr 28, 2022 | 78.00 | 82.00 | 77.00 | 80.50 | 31,709 | +7.00(+9.52%) |
Apr 27, 2022 | 75.00 | 76.50 | 73.50 | 73.50 | 7,830 | -3.00(-3.92%) |
Apr 26, 2022 | 79.50 | 79.50 | 76.00 | 76.50 | 14,112 | -3.50(-4.38%) |
Apr 25, 2022 | 79.00 | 81.50 | 77.50 | 80.00 | 15,097 | -1.00(-1.23%) |
Apr 22, 2022 | 82.00 | 82.25 | 77.50 | 81.00 | 17,128 | -1.00(-1.22%) |
Apr 21, 2022 | 85.00 | 85.25 | 81.00 | 82.00 | 11,162 | -2.50(-2.96%) |
Apr 20, 2022 | 89.00 | 91.50 | 84.00 | 84.50 | 10,832 | -3.50(-3.98%) |
Apr 19, 2022 | 86.50 | 89.00 | 84.50 | 88.00 | 6,485 | +2.00(+2.33%) |
Apr 18, 2022 | 90.00 | 90.00 | 85.00 | 86.00 | 9,035 | -4.50(-4.97%) |
Apr 14, 2022 | 93.00 | 94.14 | 88.50 | 90.50 | 13,916 | -1.50(-1.63%) |
Apr 13, 2022 | 91.00 | 93.00 | 89.75 | 92.00 | 14,044 | +1.00(+1.10%) |
Apr 12, 2022 | 90.00 | 93.50 | 88.50 | 91.00 | 16,506 | +1.00(+1.11%) |
Apr 11, 2022 | 89.50 | 90.61 | 88.50 | 90.00 | 11,039 | -0.50(-0.55%) |
Apr 08, 2022 | 91.00 | 91.00 | 89.00 | 90.50 | 11,101 | +0.50(+0.56%) |
Apr 07, 2022 | 92.00 | 92.00 | 88.50 | 90.00 | 13,203 | -1.00(-1.10%) |
Apr 06, 2022 | 90.50 | 91.75 | 88.00 | 91.00 | 22,472 | -1.50(-1.62%) |
Apr 05, 2022 | 101.50 | 101.50 | 91.50 | 92.50 | 25,860 | -7.50(-7.50%) |
Apr 04, 2022 | 97.50 | 101.50 | 95.50 | 100.00 | 25,529 | +3.50(+3.63%) |
Apr 01, 2022 | 94.50 | 98.50 | 93.50 | 96.50 | 17,553 | +2.50(+2.66%) |
Mar 31, 2022 | 95.50 | 97.25 | 93.00 | 94.00 | 8,148 | +0.00(+0.00%) |
Mar 30, 2022 | 89.50 | 96.50 | 88.00 | 94.00 | 34,470 | +4.00(+4.44%) |
Mar 29, 2022 | 87.50 | 91.00 | 87.50 | 90.00 | 17,425 | +2.00(+2.27%) |
Mar 28, 2022 | 88.00 | 90.00 | 86.50 | 88.00 | 10,459 | -0.50(-0.56%) |
Mar 25, 2022 | 90.00 | 90.00 | 87.50 | 88.50 | 6,711 | -1.00(-1.12%) |
Mar 24, 2022 | 88.00 | 90.00 | 86.40 | 89.50 | 6,588 | +1.50(+1.70%) |
Mar 23, 2022 | 91.00 | 92.95 | 87.00 | 88.00 | 9,946 | -2.00(-2.22%) |
Mar 22, 2022 | 88.50 | 91.00 | 88.00 | 90.00 | 24,132 | +2.00(+2.27%) |
Mar 21, 2022 | 87.50 | 90.50 | 86.00 | 88.00 | 23,944 | -1.50(-1.68%) |
Mar 18, 2022 | 86.50 | 89.50 | 85.00 | 89.50 | 24,001 | +2.00(+2.29%) |
Mar 17, 2022 | 85.00 | 88.50 | 84.75 | 87.50 | 32,191 | +2.00(+2.34%) |
Mar 16, 2022 | 84.00 | 86.50 | 83.50 | 85.50 | 22,596 | +2.50(+3.01%) |
Mar 15, 2022 | 79.00 | 83.50 | 79.00 | 83.00 | 14,259 | +3.00(+3.75%) |
Mar 14, 2022 | 86.50 | 86.50 | 80.00 | 80.00 | 29,245 | -7.00(-8.05%) |
Mar 11, 2022 | 88.50 | 92.00 | 87.00 | 87.00 | 29,464 | -0.50(-0.57%) |
Mar 10, 2022 | 88.50 | 89.00 | 85.50 | 87.50 | 15,894 | -2.50(-2.78%) |
Mar 09, 2022 | 91.00 | 93.50 | 89.00 | 90.00 | 26,148 | +0.50(+0.56%) |
Mar 08, 2022 | 85.50 | 94.50 | 83.50 | 89.50 | 26,712 | +2.50(+2.87%) |
Mar 07, 2022 | 92.00 | 92.50 | 85.00 | 87.00 | 27,279 | -3.00(-3.33%) |
Mar 04, 2022 | 91.50 | 98.00 | 89.50 | 90.00 | 36,100 | +2.50(+2.86%) |
Mar 03, 2022 | 90.50 | 90.50 | 86.00 | 87.50 | 24,655 | -1.50(-1.69%) |
Mar 02, 2022 | 94.00 | 94.50 | 86.50 | 89.00 | 56,393 | -5.50(-5.82%) |
Mar 01, 2022 | 96.00 | 97.50 | 88.75 | 94.50 | 66,248 | -3.50(-3.57%) |
Feb 28, 2022 | 107.50 | 107.50 | 95.00 | 98.00 | 58,039 | -8.50(-7.98%) |
Feb 25, 2022 | 134.00 | 110.50 | 97.50 | 106.50 | 99,084 | -18.00(-14.46%) |
Feb 24, 2022 | 118.50 | 125.50 | 111.50 | 124.50 | 27,515 | +4.50(+3.75%) |
Feb 23, 2022 | 125.50 | 126.50 | 119.50 | 120.00 | 14,033 | -2.50(-2.04%) |
Feb 22, 2022 | 128.00 | 131.50 | 120.50 | 122.50 | 24,612 | -7.00(-5.41%) |
Feb 18, 2022 | 129.50 | 0 | -4.50(-3.36%) | |||
Feb 17, 2022 | 139.50 | 142.00 | 133.00 | 134.00 | 19,802 | -7.50(-5.30%) |
Feb 16, 2022 | 143.50 | 144.00 | 137.50 | 141.50 | 23,642 | -4.00(-2.75%) |
Feb 15, 2022 | 138.00 | 146.25 | 137.50 | 145.50 | 34,427 | +10.50(+7.78%) |
Feb 14, 2022 | 138.50 | 142.09 | 135.00 | 135.00 | 19,615 | -5.00(-3.57%) |
Feb 11, 2022 | 145.00 | 147.00 | 137.25 | 140.00 | 20,691 | -5.00(-3.45%) |
Feb 10, 2022 | 151.00 | 153.50 | 142.00 | 145.00 | 31,806 | -9.50(-6.15%) |
Feb 09, 2022 | 148.50 | 156.00 | 145.00 | 154.50 | 23,155 | +7.50(+5.10%) |
Feb 08, 2022 | 145.50 | 150.00 | 142.50 | 147.00 | 22,375 | -1.00(-0.68%) |
Feb 07, 2022 | 150.50 | 153.50 | 145.00 | 148.00 | 28,004 | -2.50(-1.66%) |
Feb 04, 2022 | 149.50 | 151.50 | 143.00 | 150.50 | 17,141 | +2.00(+1.35%) |
Feb 03, 2022 | 151.50 | 148.50 | 17,975 | -5.50(-3.57%) | ||
Feb 02, 2022 | 160.00 | 161.75 | 151.00 | 154.00 | 8,754 | -5.50(-3.45%) |