Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.83 | 85.21 | 79.52 | 79.72 | 1,103,313 | -5.25(-6.18%) |
Apr 28, 2022 | 83.03 | 85.22 | 79.96 | 84.97 | 1,061,059 | +4.00(+4.94%) |
Apr 27, 2022 | 81.51 | 83.94 | 80.10 | 80.97 | 1,362,468 | -0.05(-0.06%) |
Apr 26, 2022 | 79.64 | 83.18 | 78.41 | 81.02 | 2,066,562 | -0.08(-0.10%) |
Apr 25, 2022 | 79.42 | 81.37 | 77.85 | 81.10 | 1,193,047 | +1.60(+2.01%) |
Apr 22, 2022 | 83.81 | 84.13 | 79.18 | 79.50 | 1,229,122 | -4.91(-5.82%) |
Apr 21, 2022 | 88.60 | 89.23 | 83.58 | 84.41 | 1,213,457 | -2.73(-3.13%) |
Apr 20, 2022 | 87.00 | 87.68 | 85.62 | 87.14 | 1,134,563 | +0.98(+1.14%) |
Apr 19, 2022 | 80.58 | 86.75 | 80.58 | 86.16 | 1,346,191 | +6.01(+7.50%) |
Apr 18, 2022 | 82.80 | 83.03 | 78.62 | 80.15 | 1,655,022 | -3.00(-3.61%) |
Apr 14, 2022 | 84.72 | 85.74 | 83.12 | 83.15 | 992,406 | -1.57(-1.85%) |
Apr 13, 2022 | 81.98 | 86.00 | 81.70 | 84.72 | 991,333 | +2.54(+3.09%) |
Apr 12, 2022 | 84.56 | 87.05 | 81.72 | 82.18 | 1,790,225 | -0.86(-1.04%) |
Apr 11, 2022 | 80.37 | 83.55 | 80.12 | 83.04 | 1,269,049 | +1.31(+1.60%) |
Apr 08, 2022 | 81.17 | 83.70 | 80.15 | 81.73 | 1,131,628 | -0.45(-0.55%) |
Apr 07, 2022 | 80.56 | 82.67 | 79.41 | 82.18 | 1,562,951 | -0.62(-0.75%) |
Apr 06, 2022 | 81.45 | 83.00 | 79.91 | 82.80 | 1,611,699 | -0.08(-0.10%) |
Apr 05, 2022 | 84.54 | 85.65 | 81.94 | 82.88 | 2,348,485 | -1.18(-1.40%) |
Apr 04, 2022 | 79.80 | 84.12 | 79.38 | 84.06 | 1,613,590 | +3.88(+4.84%) |
Apr 01, 2022 | 81.64 | 82.39 | 79.40 | 80.18 | 1,911,614 | -0.82(-1.01%) |
Mar 31, 2022 | 87.19 | 87.19 | 80.53 | 81.00 | 2,522,110 | -6.18(-7.09%) |
Mar 30, 2022 | 92.28 | 93.40 | 86.78 | 87.18 | 1,497,123 | -6.88(-7.31%) |
Mar 29, 2022 | 91.82 | 95.19 | 91.29 | 94.06 | 960,651 | +4.35(+4.85%) |
Mar 28, 2022 | 87.89 | 89.90 | 86.74 | 89.71 | 1,009,115 | +1.69(+1.92%) |
Mar 25, 2022 | 92.08 | 92.08 | 87.15 | 88.02 | 1,170,384 | -3.28(-3.59%) |
Mar 24, 2022 | 93.74 | 94.09 | 89.17 | 91.30 | 1,675,589 | -2.29(-2.45%) |
Mar 23, 2022 | 97.23 | 97.45 | 92.97 | 93.59 | 1,049,060 | -4.91(-4.98%) |
Mar 22, 2022 | 99.27 | 100.83 | 98.00 | 98.50 | 778,938 | -0.93(-0.94%) |
Mar 21, 2022 | 103.89 | 104.83 | 98.52 | 99.43 | 777,370 | -4.21(-4.06%) |
Mar 18, 2022 | 100.53 | 103.78 | 100.53 | 103.64 | 710,634 | +2.20(+2.17%) |
Mar 17, 2022 | 98.24 | 102.06 | 98.24 | 101.44 | 869,187 | +2.26(+2.28%) |
Mar 16, 2022 | 98.70 | 100.11 | 95.84 | 99.18 | 1,078,556 | +3.19(+3.32%) |
Mar 15, 2022 | 92.13 | 96.60 | 91.97 | 95.99 | 1,001,707 | +4.99(+5.48%) |
Mar 14, 2022 | 91.75 | 93.97 | 89.30 | 91.00 | 976,967 | -0.36(-0.39%) |
Mar 11, 2022 | 92.38 | 93.58 | 91.05 | 91.36 | 846,114 | -1.11(-1.20%) |
Mar 10, 2022 | 87.23 | 92.84 | 92.47 | 1,074,755 | +4.21(+4.77%) | |
Mar 09, 2022 | 88.52 | 90.42 | 88.25 | 88.26 | 896,207 | +1.82(+2.11%) |
Mar 08, 2022 | 84.04 | 89.44 | 83.20 | 86.44 | 805,121 | +2.40(+2.86%) |
Mar 07, 2022 | 93.02 | 93.22 | 83.93 | 84.04 | 1,589,570 | -8.78(-9.46%) |
Mar 04, 2022 | 94.22 | 95.70 | 92.20 | 92.82 | 1,197,367 | -2.41(-2.53%) |
Mar 03, 2022 | 99.05 | 99.50 | 94.06 | 95.23 | 1,052,739 | -2.54(-2.60%) |
Mar 02, 2022 | 95.38 | 98.30 | 94.17 | 97.77 | 843,671 | +2.81(+2.96%) |
Mar 01, 2022 | 95.32 | 97.68 | 94.10 | 94.96 | 1,351,300 | -0.66(-0.69%) |
Feb 28, 2022 | 96.93 | 98.31 | 93.89 | 95.62 | 1,266,296 | -3.22(-3.26%) |
Feb 25, 2022 | 98.89 | 99.45 | 95.84 | 98.84 | 2,073,998 | +4.99(+5.32%) |
Feb 24, 2022 | 86.20 | 94.38 | 85.25 | 93.85 | 2,654,522 | +3.62(+4.01%) |
Feb 23, 2022 | 95.13 | 95.64 | 90.18 | 90.23 | 1,947,160 | -3.69(-3.93%) |
Feb 22, 2022 | 97.10 | 97.77 | 92.55 | 93.92 | 2,452,443 | -4.90(-4.96%) |
Feb 18, 2022 | 98.82 | 0 | -0.86(-0.86%) | |||
Feb 17, 2022 | 104.91 | 106.06 | 98.70 | 99.68 | 1,470,707 | -6.65(-6.25%) |
Feb 16, 2022 | 107.88 | 107.95 | 104.94 | 106.33 | 1,175,923 | -1.74(-1.61%) |
Feb 15, 2022 | 106.50 | 108.41 | 105.82 | 108.07 | 520,168 | +3.22(+3.07%) |
Feb 14, 2022 | 106.38 | 108.29 | 103.45 | 104.85 | 1,128,535 | -1.95(-1.83%) |
Feb 11, 2022 | 108.75 | 110.50 | 105.89 | 106.80 | 886,994 | -1.90(-1.75%) |
Feb 10, 2022 | 109.32 | 112.79 | 107.73 | 108.70 | 805,864 | -3.92(-3.48%) |
Feb 09, 2022 | 109.07 | 112.66 | 108.80 | 112.62 | 875,097 | +5.85(+5.48%) |
Feb 08, 2022 | 104.04 | 107.83 | 103.78 | 106.77 | 825,503 | +2.11(+2.02%) |
Feb 07, 2022 | 103.26 | 106.52 | 102.29 | 104.66 | 614,973 | +0.99(+0.95%) |
Feb 04, 2022 | 103.98 | 105.19 | 101.59 | 103.67 | 999,843 | -0.68(-0.65%) |
Feb 03, 2022 | 105.17 | 104.13 | 104.35 | 729,074 | -4.15(-3.82%) | |
Feb 02, 2022 | 111.08 | 111.62 | 107.40 | 108.50 | 998,720 | -1.58(-1.44%) |