Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.02 | 83.10 | 77.92 | 78.25 | 685,801 | -4.60(-5.55%) |
Apr 28, 2022 | 79.49 | 83.65 | 78.76 | 82.85 | 602,582 | +5.01(+6.43%) |
Apr 27, 2022 | 77.04 | 78.77 | 76.19 | 77.84 | 421,993 | +0.80(+1.04%) |
Apr 26, 2022 | 80.01 | 80.01 | 76.95 | 77.04 | 574,677 | -3.98(-4.91%) |
Apr 25, 2022 | 79.42 | 81.16 | 78.91 | 81.02 | 347,500 | +1.25(+1.57%) |
Apr 22, 2022 | 80.78 | 81.69 | 79.54 | 79.77 | 262,329 | -1.68(-2.07%) |
Apr 21, 2022 | 84.27 | 84.99 | 80.99 | 81.45 | 298,280 | -1.67(-2.01%) |
Apr 20, 2022 | 83.19 | 85.21 | 82.86 | 83.12 | 238,111 | +0.10(+0.12%) |
Apr 19, 2022 | 80.31 | 83.39 | 80.31 | 83.02 | 289,336 | +1.88(+2.31%) |
Apr 18, 2022 | 79.16 | 81.92 | 79.16 | 81.15 | 284,247 | +1.34(+1.68%) |
Apr 14, 2022 | 81.22 | 81.22 | 78.78 | 79.81 | 511,030 | -0.84(-1.04%) |
Apr 13, 2022 | 79.13 | 81.60 | 78.46 | 80.65 | 254,939 | +1.61(+2.04%) |
Apr 12, 2022 | 79.29 | 81.47 | 78.29 | 79.03 | 498,219 | +1.59(+2.06%) |
Apr 11, 2022 | 78.46 | 79.81 | 77.31 | 77.44 | 400,832 | -2.00(-2.51%) |
Apr 08, 2022 | 80.19 | 80.79 | 79.20 | 79.43 | 395,428 | -1.32(-1.64%) |
Apr 07, 2022 | 80.34 | 82.84 | 79.98 | 80.75 | 357,330 | +0.25(+0.32%) |
Apr 06, 2022 | 81.68 | 82.94 | 80.40 | 80.50 | 568,932 | -2.91(-3.49%) |
Apr 05, 2022 | 88.44 | 88.76 | 83.16 | 83.41 | 383,402 | -5.61(-6.31%) |
Apr 04, 2022 | 89.14 | 90.75 | 87.93 | 89.03 | 444,574 | -0.88(-0.98%) |
Apr 01, 2022 | 90.85 | 92.23 | 88.19 | 89.91 | 400,869 | -0.74(-0.82%) |
Mar 31, 2022 | 92.41 | 93.07 | 90.53 | 90.65 | 378,308 | -1.76(-1.91%) |
Mar 30, 2022 | 95.67 | 95.67 | 91.89 | 92.41 | 346,274 | -3.54(-3.69%) |
Mar 29, 2022 | 95.91 | 96.76 | 94.84 | 95.95 | 380,543 | +1.65(+1.75%) |
Mar 28, 2022 | 93.23 | 94.49 | 91.75 | 94.30 | 257,052 | +0.09(+0.09%) |
Mar 25, 2022 | 96.19 | 96.19 | 92.99 | 94.21 | 357,360 | -1.10(-1.15%) |
Mar 24, 2022 | 92.94 | 95.33 | 92.43 | 95.31 | 321,400 | +2.93(+3.18%) |
Mar 23, 2022 | 92.69 | 94.83 | 91.95 | 92.37 | 304,044 | -1.45(-1.54%) |
Mar 22, 2022 | 92.93 | 94.99 | 92.11 | 93.82 | 413,288 | +0.82(+0.88%) |
Mar 21, 2022 | 95.49 | 95.78 | 92.05 | 93.00 | 473,537 | -1.89(-1.99%) |
Mar 18, 2022 | 91.51 | 94.97 | 90.35 | 94.89 | 1,475,793 | +3.51(+3.84%) |
Mar 17, 2022 | 88.63 | 91.62 | 88.23 | 91.38 | 569,230 | +1.98(+2.21%) |
Mar 16, 2022 | 87.03 | 89.50 | 86.38 | 89.40 | 516,514 | +3.33(+3.86%) |
Mar 15, 2022 | 82.72 | 86.15 | 81.82 | 86.08 | 350,866 | +3.87(+4.71%) |
Mar 14, 2022 | 84.70 | 85.72 | 81.27 | 82.20 | 448,152 | -3.05(-3.58%) |
Mar 11, 2022 | 87.12 | 88.21 | 84.67 | 85.25 | 319,019 | -0.52(-0.60%) |
Mar 10, 2022 | 85.14 | 87.69 | 84.31 | 85.77 | 416,223 | -1.66(-1.90%) |
Mar 09, 2022 | 86.81 | 88.04 | 85.85 | 87.43 | 351,163 | +2.42(+2.84%) |
Mar 08, 2022 | 82.54 | 87.04 | 81.77 | 85.02 | 599,585 | +2.19(+2.65%) |
Mar 07, 2022 | 85.51 | 85.51 | 82.54 | 82.83 | 551,542 | -1.58(-1.88%) |
Mar 04, 2022 | 85.59 | 86.37 | 83.32 | 84.41 | 359,892 | -2.01(-2.33%) |
Mar 03, 2022 | 88.75 | 88.75 | 85.72 | 86.43 | 262,648 | -1.66(-1.89%) |
Mar 02, 2022 | 85.74 | 88.61 | 85.47 | 88.09 | 383,884 | +3.26(+3.84%) |
Mar 01, 2022 | 87.76 | 89.75 | 83.86 | 84.83 | 661,038 | -3.20(-3.63%) |
Feb 28, 2022 | 88.51 | 88.79 | 86.68 | 88.03 | 461,541 | +0.42(+0.48%) |
Feb 25, 2022 | 87.84 | 87.98 | 86.14 | 87.61 | 789,606 | -0.47(-0.53%) |
Feb 24, 2022 | 81.52 | 88.25 | 81.93 | 88.08 | 414,888 | +3.65(+4.32%) |
Feb 23, 2022 | 87.07 | 87.47 | 84.19 | 84.43 | 354,942 | -1.23(-1.44%) |
Feb 22, 2022 | 86.26 | 88.45 | 84.83 | 85.66 | 492,080 | -1.84(-2.11%) |
Feb 18, 2022 | 87.50 | 0 | -1.88(-2.11%) | |||
Feb 17, 2022 | 89.07 | 91.90 | 89.07 | 89.39 | 625,432 | -1.28(-1.41%) |
Feb 16, 2022 | 87.12 | 90.75 | 86.53 | 90.67 | 648,947 | +2.22(+2.51%) |
Feb 15, 2022 | 84.21 | 88.59 | 84.02 | 88.45 | 588,470 | +5.58(+6.74%) |
Feb 14, 2022 | 82.71 | 85.40 | 81.76 | 82.87 | 660,545 | +0.36(+0.44%) |
Feb 11, 2022 | 85.45 | 86.92 | 82.08 | 82.51 | 563,803 | -2.29(-2.71%) |
Feb 10, 2022 | 84.92 | 87.41 | 84.34 | 84.80 | 480,565 | -2.48(-2.84%) |
Feb 09, 2022 | 85.76 | 87.56 | 84.54 | 87.28 | 400,492 | +2.83(+3.35%) |
Feb 08, 2022 | 80.87 | 84.73 | 80.87 | 84.45 | 607,164 | +2.64(+3.22%) |
Feb 07, 2022 | 82.01 | 83.09 | 81.05 | 81.81 | 541,218 | +0.68(+0.84%) |
Feb 04, 2022 | 81.59 | 81.59 | 76.48 | 81.13 | 908,930 | +3.89(+5.03%) |
Feb 03, 2022 | 77.89 | 76.79 | 77.24 | 695,418 | -1.89(-2.39%) | |
Feb 02, 2022 | 78.88 | 80.14 | 77.76 | 79.14 | 364,164 | +1.09(+1.40%) |