Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.41 | 87.34 | 83.17 | 83.20 | 418,634 | -2.74(-3.19%) |
Apr 28, 2022 | 83.49 | 86.44 | 82.32 | 85.93 | 420,882 | +3.47(+4.21%) |
Apr 27, 2022 | 80.04 | 83.45 | 79.80 | 82.46 | 726,882 | +2.28(+2.85%) |
Apr 26, 2022 | 82.20 | 83.02 | 80.11 | 80.18 | 561,258 | -1.62(-1.99%) |
Apr 25, 2022 | 83.52 | 84.14 | 78.13 | 81.80 | 776,474 | -2.66(-3.15%) |
Apr 22, 2022 | 84.97 | 86.55 | 84.06 | 84.46 | 531,270 | -1.06(-1.24%) |
Apr 21, 2022 | 88.98 | 89.41 | 85.23 | 85.53 | 521,343 | -3.04(-3.43%) |
Apr 20, 2022 | 93.30 | 94.14 | 87.72 | 88.56 | 901,791 | -3.88(-4.20%) |
Apr 19, 2022 | 89.05 | 92.60 | 88.46 | 92.44 | 727,155 | +4.76(+5.43%) |
Apr 18, 2022 | 84.27 | 87.99 | 84.27 | 87.68 | 665,727 | +3.12(+3.69%) |
Apr 14, 2022 | 85.20 | 85.95 | 82.82 | 84.56 | 638,744 | +0.06(+0.07%) |
Apr 13, 2022 | 83.71 | 86.01 | 83.42 | 84.50 | 424,899 | +0.97(+1.16%) |
Apr 12, 2022 | 82.69 | 85.08 | 82.69 | 83.53 | 470,794 | +1.01(+1.22%) |
Apr 11, 2022 | 83.68 | 85.21 | 82.36 | 82.53 | 685,035 | -1.68(-2.00%) |
Apr 08, 2022 | 84.68 | 85.90 | 83.52 | 84.21 | 726,675 | +0.01(+0.01%) |
Apr 07, 2022 | 86.37 | 87.77 | 83.52 | 84.20 | 727,366 | -2.18(-2.52%) |
Apr 06, 2022 | 89.26 | 89.26 | 85.89 | 86.38 | 878,412 | -3.44(-3.83%) |
Apr 05, 2022 | 99.14 | 99.25 | 88.12 | 89.82 | 1,570,141 | -9.07(-9.17%) |
Apr 04, 2022 | 112.18 | 112.53 | 98.35 | 98.89 | 1,223,983 | -12.86(-11.51%) |
Apr 01, 2022 | 116.55 | 117.90 | 110.99 | 111.76 | 641,549 | -4.90(-4.20%) |
Mar 31, 2022 | 119.13 | 121.22 | 116.46 | 116.66 | 365,083 | -2.96(-2.47%) |
Mar 30, 2022 | 120.44 | 121.22 | 119.34 | 119.62 | 391,606 | -0.84(-0.70%) |
Mar 29, 2022 | 118.00 | 120.70 | 116.96 | 120.46 | 458,495 | +2.76(+2.34%) |
Mar 28, 2022 | 117.48 | 119.20 | 116.94 | 117.70 | 376,995 | +0.22(+0.19%) |
Mar 25, 2022 | 115.88 | 117.48 | 115.26 | 117.48 | 218,481 | +1.28(+1.10%) |
Mar 24, 2022 | 114.71 | 116.87 | 112.69 | 116.21 | 227,759 | +1.60(+1.39%) |
Mar 23, 2022 | 116.06 | 117.63 | 114.44 | 114.61 | 240,907 | -1.95(-1.68%) |
Mar 22, 2022 | 116.68 | 118.18 | 114.81 | 116.56 | 337,646 | +0.59(+0.51%) |
Mar 21, 2022 | 116.78 | 119.37 | 114.64 | 115.97 | 394,945 | -0.44(-0.38%) |
Mar 18, 2022 | 114.30 | 116.62 | 111.80 | 116.42 | 923,572 | +2.67(+2.35%) |
Mar 17, 2022 | 112.13 | 114.92 | 111.36 | 113.75 | 506,657 | +2.19(+1.96%) |
Mar 16, 2022 | 109.68 | 111.86 | 108.51 | 111.56 | 465,851 | +1.74(+1.59%) |
Mar 15, 2022 | 112.20 | 112.20 | 108.13 | 109.82 | 781,809 | -1.29(-1.16%) |
Mar 14, 2022 | 106.96 | 115.49 | 106.96 | 111.11 | 973,082 | +6.37(+6.09%) |
Mar 11, 2022 | 103.39 | 105.64 | 102.05 | 104.73 | 395,049 | +1.92(+1.87%) |
Mar 10, 2022 | 102.93 | 105.15 | 102.09 | 102.81 | 361,783 | -0.48(-0.47%) |
Mar 09, 2022 | 101.72 | 105.05 | 101.56 | 103.29 | 382,036 | +1.59(+1.56%) |
Mar 08, 2022 | 101.65 | 103.11 | 98.99 | 101.71 | 410,109 | +0.92(+0.91%) |
Mar 07, 2022 | 103.31 | 104.84 | 100.63 | 100.79 | 393,574 | -2.72(-2.63%) |
Mar 04, 2022 | 101.78 | 104.61 | 100.34 | 103.51 | 418,721 | +0.26(+0.25%) |
Mar 03, 2022 | 105.31 | 105.70 | 102.04 | 103.25 | 433,849 | -1.65(-1.58%) |
Mar 02, 2022 | 102.30 | 107.04 | 101.72 | 104.90 | 417,518 | +2.85(+2.80%) |
Mar 01, 2022 | 107.64 | 108.70 | 100.61 | 102.05 | 732,561 | -5.09(-4.75%) |
Feb 28, 2022 | 103.73 | 108.64 | 103.49 | 107.13 | 562,118 | +1.68(+1.60%) |
Feb 25, 2022 | 104.03 | 106.39 | 104.30 | 105.45 | 621,059 | +2.10(+2.03%) |
Feb 24, 2022 | 97.55 | 103.53 | 97.03 | 103.35 | 486,094 | +2.45(+2.43%) |
Feb 23, 2022 | 99.39 | 102.44 | 98.66 | 100.91 | 637,964 | +1.94(+1.96%) |
Feb 22, 2022 | 92.94 | 99.70 | 92.28 | 98.96 | 822,851 | +4.96(+5.28%) |
Feb 18, 2022 | 94.00 | 0 | +9.50(+11.24%) | |||
Feb 17, 2022 | 85.15 | 85.56 | 83.75 | 84.50 | 432,010 | -1.16(-1.35%) |
Feb 16, 2022 | 84.67 | 86.40 | 84.21 | 85.66 | 320,189 | +1.12(+1.33%) |
Feb 15, 2022 | 83.42 | 85.07 | 82.99 | 84.54 | 320,613 | +2.09(+2.53%) |
Feb 14, 2022 | 83.01 | 84.06 | 81.71 | 82.45 | 495,843 | -1.08(-1.30%) |
Feb 11, 2022 | 86.21 | 87.78 | 82.91 | 83.53 | 500,179 | -2.97(-3.43%) |
Feb 10, 2022 | 86.46 | 88.15 | 85.69 | 86.50 | 420,971 | -1.24(-1.41%) |
Feb 09, 2022 | 88.53 | 89.13 | 87.65 | 87.74 | 388,679 | +0.02(+0.02%) |
Feb 08, 2022 | 88.47 | 89.73 | 87.27 | 87.72 | 360,977 | -0.25(-0.28%) |
Feb 07, 2022 | 86.85 | 88.87 | 85.56 | 87.97 | 459,134 | +1.25(+1.45%) |
Feb 04, 2022 | 91.31 | 92.41 | 85.08 | 86.72 | 818,536 | -4.66(-5.10%) |
Feb 03, 2022 | 94.47 | 90.77 | 91.38 | 487,311 | -3.80(-3.99%) | |
Feb 02, 2022 | 96.09 | 96.92 | 94.51 | 95.17 | 653,022 | -1.22(-1.27%) |