Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.05 | 87.02 | 83.46 | 83.78 | 337,533 | -2.39(-2.77%) |
Apr 28, 2022 | 86.34 | 87.48 | 84.44 | 86.17 | 491,857 | +0.80(+0.93%) |
Apr 27, 2022 | 84.76 | 85.58 | 83.85 | 85.38 | 415,957 | +0.59(+0.69%) |
Apr 26, 2022 | 87.53 | 88.17 | 84.45 | 84.79 | 389,590 | -3.81(-4.30%) |
Apr 25, 2022 | 88.23 | 88.66 | 85.40 | 88.60 | 427,761 | -0.42(-0.47%) |
Apr 22, 2022 | 91.93 | 91.93 | 88.85 | 89.02 | 538,669 | -3.10(-3.36%) |
Apr 21, 2022 | 93.48 | 94.55 | 91.59 | 92.12 | 854,964 | +0.10(+0.10%) |
Apr 20, 2022 | 88.77 | 94.27 | 86.96 | 92.02 | 748,730 | +3.20(+3.61%) |
Apr 19, 2022 | 86.52 | 88.99 | 86.00 | 88.82 | 475,316 | +3.13(+3.65%) |
Apr 18, 2022 | 84.95 | 85.97 | 84.78 | 85.69 | 298,638 | +0.68(+0.80%) |
Apr 14, 2022 | 86.09 | 86.84 | 84.78 | 85.01 | 405,648 | -1.03(-1.19%) |
Apr 13, 2022 | 84.60 | 86.16 | 84.01 | 86.04 | 403,464 | +1.32(+1.56%) |
Apr 12, 2022 | 86.00 | 86.93 | 84.17 | 84.71 | 347,308 | -1.15(-1.34%) |
Apr 11, 2022 | 85.48 | 87.30 | 85.41 | 85.86 | 287,029 | +0.45(+0.53%) |
Apr 08, 2022 | 85.12 | 85.97 | 84.34 | 85.41 | 411,933 | +0.62(+0.74%) |
Apr 07, 2022 | 86.75 | 86.75 | 83.19 | 84.79 | 432,769 | -1.45(-1.68%) |
Apr 06, 2022 | 87.52 | 87.59 | 86.00 | 86.24 | 340,089 | -1.37(-1.57%) |
Apr 05, 2022 | 87.88 | 89.14 | 87.52 | 87.61 | 374,313 | -0.55(-0.62%) |
Apr 04, 2022 | 87.53 | 89.00 | 86.87 | 88.16 | 437,839 | -0.21(-0.24%) |
Apr 01, 2022 | 90.74 | 90.95 | 88.11 | 88.37 | 463,982 | -0.80(-0.89%) |
Mar 31, 2022 | 89.75 | 91.15 | 89.02 | 89.17 | 485,070 | -1.16(-1.29%) |
Mar 30, 2022 | 92.57 | 92.62 | 89.64 | 90.33 | 287,112 | -2.06(-2.23%) |
Mar 29, 2022 | 92.86 | 94.08 | 91.22 | 92.39 | 276,439 | +0.93(+1.02%) |
Mar 28, 2022 | 91.91 | 92.38 | 90.44 | 91.46 | 321,688 | -1.35(-1.46%) |
Mar 25, 2022 | 89.55 | 92.98 | 89.13 | 92.81 | 608,223 | +3.68(+4.13%) |
Mar 24, 2022 | 89.34 | 89.91 | 87.76 | 89.13 | 435,059 | +0.73(+0.82%) |
Mar 23, 2022 | 91.67 | 91.67 | 88.27 | 88.40 | 377,723 | -3.80(-4.12%) |
Mar 22, 2022 | 92.01 | 93.43 | 91.32 | 92.20 | 660,949 | +1.41(+1.55%) |
Mar 21, 2022 | 91.43 | 92.09 | 89.83 | 90.79 | 387,223 | +0.11(+0.12%) |
Mar 18, 2022 | 90.31 | 91.47 | 88.81 | 90.68 | 785,903 | -0.38(-0.42%) |
Mar 17, 2022 | 91.29 | 91.29 | 89.59 | 91.06 | 340,786 | -1.45(-1.57%) |
Mar 16, 2022 | 89.98 | 92.53 | 89.33 | 92.51 | 690,673 | +3.87(+4.36%) |
Mar 15, 2022 | 88.93 | 89.47 | 87.59 | 88.65 | 280,581 | +0.36(+0.40%) |
Mar 14, 2022 | 88.45 | 90.46 | 87.88 | 88.29 | 306,277 | +0.24(+0.27%) |
Mar 11, 2022 | 88.99 | 89.93 | 87.93 | 88.05 | 444,339 | +0.31(+0.35%) |
Mar 10, 2022 | 87.38 | 88.77 | 86.16 | 87.74 | 395,962 | -0.82(-0.92%) |
Mar 09, 2022 | 87.85 | 89.45 | 87.07 | 88.56 | 551,535 | +2.85(+3.32%) |
Mar 08, 2022 | 87.07 | 87.89 | 84.08 | 85.71 | 585,927 | +1.95(+2.33%) |
Mar 07, 2022 | 87.76 | 88.75 | 83.62 | 83.76 | 610,907 | -4.95(-5.58%) |
Mar 04, 2022 | 91.76 | 91.81 | 87.44 | 88.71 | 429,504 | -5.32(-5.65%) |
Mar 03, 2022 | 94.14 | 94.99 | 93.14 | 94.03 | 601,819 | -0.12(-0.12%) |
Mar 02, 2022 | 89.77 | 94.73 | 89.77 | 94.14 | 550,585 | +5.56(+6.28%) |
Mar 01, 2022 | 94.16 | 94.59 | 87.64 | 88.58 | 604,053 | -6.75(-7.09%) |
Feb 28, 2022 | 92.57 | 95.81 | 92.12 | 95.33 | 777,601 | +0.50(+0.53%) |
Feb 25, 2022 | 92.09 | 95.13 | 93.21 | 94.84 | 385,305 | +3.69(+4.05%) |
Feb 24, 2022 | 88.88 | 91.35 | 87.91 | 91.14 | 494,785 | -1.59(-1.72%) |
Feb 23, 2022 | 95.37 | 96.26 | 92.44 | 92.73 | 333,998 | -2.01(-2.13%) |
Feb 22, 2022 | 94.38 | 95.95 | 93.99 | 94.75 | 498,181 | -0.06(-0.06%) |
Feb 18, 2022 | 94.81 | 0 | -0.81(-0.84%) | |||
Feb 17, 2022 | 98.81 | 99.48 | 95.52 | 95.61 | 835,802 | -4.33(-4.33%) |
Feb 16, 2022 | 99.24 | 100.61 | 94.28 | 99.94 | 640,105 | -0.28(-0.28%) |
Feb 15, 2022 | 97.98 | 100.43 | 94.88 | 100.22 | 334,288 | +2.69(+2.75%) |
Feb 14, 2022 | 99.12 | 100.31 | 96.62 | 97.53 | 390,590 | -1.32(-1.34%) |
Feb 11, 2022 | 98.61 | 100.82 | 97.83 | 98.86 | 329,174 | -0.65(-0.66%) |
Feb 10, 2022 | 98.42 | 101.05 | 97.69 | 99.51 | 551,417 | +1.25(+1.27%) |
Feb 09, 2022 | 100.56 | 100.71 | 98.16 | 98.26 | 325,588 | -2.22(-2.21%) |
Feb 08, 2022 | 98.46 | 100.95 | 97.07 | 100.48 | 479,674 | +3.36(+3.46%) |
Feb 07, 2022 | 97.26 | 97.93 | 96.15 | 97.12 | 458,847 | +0.26(+0.27%) |
Feb 04, 2022 | 95.17 | 97.37 | 94.71 | 96.86 | 450,715 | +2.61(+2.77%) |
Feb 03, 2022 | 94.49 | 94.25 | 287,543 | -0.17(-0.18%) | ||
Feb 02, 2022 | 94.96 | 95.25 | 93.33 | 94.42 | 354,303 | -0.31(-0.32%) |