Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.32 | 80.96 | 77.38 | 79.45 | 1,233,753 | -5.90(-6.91%) |
Apr 28, 2022 | 84.74 | 86.19 | 83.54 | 85.35 | 516,038 | +1.65(+1.98%) |
Apr 27, 2022 | 83.44 | 84.51 | 82.60 | 83.70 | 413,207 | +1.22(+1.48%) |
Apr 26, 2022 | 84.17 | 84.63 | 82.23 | 82.48 | 405,454 | -2.20(-2.59%) |
Apr 25, 2022 | 82.96 | 84.75 | 82.08 | 84.67 | 382,664 | +1.27(+1.52%) |
Apr 22, 2022 | 85.39 | 85.41 | 83.26 | 83.41 | 305,606 | -2.67(-3.10%) |
Apr 21, 2022 | 88.09 | 88.15 | 85.51 | 86.08 | 259,068 | -0.74(-0.86%) |
Apr 20, 2022 | 87.51 | 88.48 | 86.75 | 86.82 | 221,953 | -0.20(-0.23%) |
Apr 19, 2022 | 85.74 | 87.45 | 85.55 | 87.02 | 353,170 | +1.87(+2.19%) |
Apr 18, 2022 | 85.17 | 86.10 | 84.20 | 85.16 | 398,258 | -0.26(-0.31%) |
Apr 14, 2022 | 85.34 | 86.52 | 84.89 | 85.42 | 191,897 | +0.29(+0.34%) |
Apr 13, 2022 | 83.82 | 85.52 | 83.82 | 85.13 | 198,226 | +1.20(+1.43%) |
Apr 12, 2022 | 85.07 | 86.40 | 83.65 | 83.93 | 270,068 | -0.06(-0.07%) |
Apr 11, 2022 | 83.89 | 85.25 | 82.84 | 83.99 | 387,367 | -0.31(-0.37%) |
Apr 08, 2022 | 84.16 | 85.04 | 83.14 | 84.30 | 212,331 | +0.28(+0.33%) |
Apr 07, 2022 | 83.12 | 84.78 | 82.69 | 84.02 | 278,453 | +0.46(+0.56%) |
Apr 06, 2022 | 85.00 | 85.06 | 82.89 | 83.55 | 351,172 | -2.33(-2.71%) |
Apr 05, 2022 | 87.93 | 87.93 | 85.37 | 85.88 | 432,036 | -2.49(-2.82%) |
Apr 04, 2022 | 87.00 | 88.67 | 86.71 | 88.38 | 335,068 | +1.12(+1.29%) |
Apr 01, 2022 | 88.00 | 90.32 | 87.03 | 87.25 | 181,313 | -0.29(-0.33%) |
Mar 31, 2022 | 90.07 | 90.88 | 87.51 | 87.54 | 335,165 | -3.15(-3.48%) |
Mar 30, 2022 | 90.94 | 91.22 | 90.13 | 90.70 | 215,676 | -0.78(-0.86%) |
Mar 29, 2022 | 89.93 | 91.88 | 89.93 | 91.48 | 184,513 | +2.76(+3.11%) |
Mar 28, 2022 | 88.96 | 88.96 | 87.52 | 88.72 | 253,503 | -0.28(-0.32%) |
Mar 25, 2022 | 88.78 | 89.08 | 87.83 | 89.01 | 196,180 | +0.76(+0.87%) |
Mar 24, 2022 | 88.30 | 88.50 | 87.34 | 88.24 | 138,351 | +0.55(+0.63%) |
Mar 23, 2022 | 89.33 | 89.90 | 87.68 | 87.69 | 211,670 | -1.82(-2.03%) |
Mar 22, 2022 | 91.52 | 92.19 | 88.87 | 89.51 | 257,911 | -1.34(-1.48%) |
Mar 21, 2022 | 91.15 | 91.16 | 89.47 | 90.85 | 310,929 | +0.29(+0.32%) |
Mar 18, 2022 | 90.19 | 90.86 | 89.62 | 90.56 | 511,895 | -0.66(-0.72%) |
Mar 17, 2022 | 89.08 | 91.35 | 88.62 | 91.22 | 401,051 | +1.60(+1.78%) |
Mar 16, 2022 | 87.36 | 89.88 | 86.50 | 89.62 | 570,940 | +3.92(+4.57%) |
Mar 15, 2022 | 84.38 | 86.01 | 83.87 | 85.71 | 694,489 | +2.10(+2.51%) |
Mar 14, 2022 | 83.91 | 85.85 | 83.33 | 83.61 | 653,076 | +0.87(+1.05%) |
Mar 11, 2022 | 84.42 | 86.17 | 82.71 | 82.74 | 587,825 | -1.27(-1.51%) |
Mar 10, 2022 | 83.36 | 85.02 | 82.93 | 84.01 | 585,923 | -0.57(-0.67%) |
Mar 09, 2022 | 84.19 | 87.21 | 84.19 | 84.58 | 825,348 | +2.23(+2.70%) |
Mar 08, 2022 | 81.35 | 85.13 | 80.71 | 82.35 | 632,586 | +1.67(+2.07%) |
Mar 07, 2022 | 87.04 | 87.69 | 80.58 | 80.68 | 642,103 | -6.60(-7.56%) |
Mar 04, 2022 | 88.75 | 88.75 | 86.74 | 87.28 | 569,745 | -2.42(-2.70%) |
Mar 03, 2022 | 90.58 | 90.76 | 88.92 | 89.70 | 481,037 | -0.69(-0.77%) |
Mar 02, 2022 | 87.40 | 90.98 | 86.88 | 90.40 | 353,686 | +3.17(+3.63%) |
Mar 01, 2022 | 89.37 | 89.39 | 86.62 | 87.23 | 578,349 | -2.13(-2.38%) |
Feb 28, 2022 | 88.93 | 89.95 | 88.31 | 89.36 | 401,057 | -1.12(-1.24%) |
Feb 25, 2022 | 89.08 | 90.80 | 88.95 | 90.47 | 273,636 | +1.52(+1.71%) |
Feb 24, 2022 | 85.53 | 89.08 | 85.42 | 88.95 | 635,827 | +0.74(+0.84%) |
Feb 23, 2022 | 90.85 | 90.89 | 88.09 | 88.21 | 325,889 | -2.11(-2.34%) |
Feb 22, 2022 | 92.17 | 93.07 | 90.15 | 90.32 | 434,901 | -2.56(-2.76%) |
Feb 18, 2022 | 92.88 | 0 | -0.55(-0.59%) | |||
Feb 17, 2022 | 94.55 | 96.08 | 93.42 | 93.43 | 489,986 | -1.29(-1.36%) |
Feb 16, 2022 | 94.82 | 96.46 | 94.02 | 94.72 | 526,077 | -0.07(-0.07%) |
Feb 15, 2022 | 93.48 | 96.89 | 93.12 | 94.79 | 558,507 | +2.22(+2.39%) |
Feb 14, 2022 | 93.60 | 95.72 | 91.90 | 92.58 | 603,286 | -0.30(-0.32%) |
Feb 11, 2022 | 95.17 | 96.18 | 92.52 | 92.87 | 574,027 | -2.49(-2.61%) |
Feb 10, 2022 | 95.13 | 97.95 | 95.13 | 95.36 | 666,388 | -1.35(-1.40%) |
Feb 09, 2022 | 95.87 | 97.31 | 95.85 | 96.71 | 452,331 | +1.67(+1.75%) |
Feb 08, 2022 | 91.64 | 95.55 | 91.31 | 95.04 | 697,937 | +3.35(+3.66%) |
Feb 07, 2022 | 91.68 | 92.64 | 90.23 | 91.69 | 598,368 | +0.53(+0.58%) |
Feb 04, 2022 | 90.55 | 93.47 | 89.85 | 91.16 | 851,102 | +4.38(+5.04%) |
Feb 03, 2022 | 89.56 | 86.50 | 86.78 | 704,574 | -3.35(-3.72%) | |
Feb 02, 2022 | 89.96 | 90.93 | 88.99 | 90.14 | 408,965 | +0.66(+0.74%) |