Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.20 | 76.22 | 72.45 | 72.71 | 228,189 | -2.72(-3.60%) |
Apr 28, 2022 | 75.59 | 76.95 | 74.05 | 75.43 | 347,968 | +1.05(+1.41%) |
Apr 27, 2022 | 72.13 | 75.75 | 72.13 | 74.38 | 472,145 | +2.62(+3.65%) |
Apr 26, 2022 | 71.69 | 76.82 | 70.49 | 71.76 | 1,107,564 | -2.94(-3.93%) |
Apr 25, 2022 | 73.46 | 74.81 | 73.04 | 74.70 | 426,944 | +0.21(+0.28%) |
Apr 22, 2022 | 75.83 | 76.81 | 74.42 | 74.49 | 233,002 | -1.65(-2.17%) |
Apr 21, 2022 | 78.08 | 78.77 | 75.08 | 76.14 | 298,187 | -1.26(-1.63%) |
Apr 20, 2022 | 79.25 | 79.43 | 77.22 | 77.40 | 295,083 | -1.50(-1.90%) |
Apr 19, 2022 | 77.20 | 80.19 | 76.84 | 78.90 | 250,067 | +1.37(+1.77%) |
Apr 18, 2022 | 77.92 | 78.29 | 76.19 | 77.52 | 369,419 | -0.74(-0.94%) |
Apr 14, 2022 | 83.02 | 83.32 | 77.39 | 78.26 | 354,377 | -4.50(-5.44%) |
Apr 13, 2022 | 80.61 | 83.24 | 80.08 | 82.77 | 304,859 | +2.91(+3.64%) |
Apr 12, 2022 | 81.96 | 83.60 | 79.40 | 79.86 | 238,389 | -1.32(-1.62%) |
Apr 11, 2022 | 80.50 | 82.35 | 79.54 | 81.17 | 223,101 | +0.13(+0.17%) |
Apr 08, 2022 | 81.33 | 82.57 | 80.67 | 81.04 | 272,999 | -1.29(-1.56%) |
Apr 07, 2022 | 81.90 | 83.47 | 81.04 | 82.33 | 320,494 | +0.84(+1.03%) |
Apr 06, 2022 | 85.02 | 85.25 | 80.79 | 81.49 | 331,012 | -4.76(-5.52%) |
Apr 05, 2022 | 87.95 | 88.17 | 85.98 | 86.25 | 239,729 | -1.75(-1.99%) |
Apr 04, 2022 | 90.20 | 90.28 | 87.44 | 88.00 | 439,983 | -1.70(-1.89%) |
Apr 01, 2022 | 90.17 | 91.58 | 89.08 | 89.70 | 325,883 | +0.32(+0.35%) |
Mar 31, 2022 | 91.10 | 91.54 | 89.35 | 89.38 | 219,898 | -2.26(-2.46%) |
Mar 30, 2022 | 92.84 | 93.95 | 90.84 | 91.64 | 209,102 | -2.14(-2.28%) |
Mar 29, 2022 | 92.17 | 94.82 | 92.17 | 93.78 | 221,894 | +2.73(+3.00%) |
Mar 28, 2022 | 90.37 | 92.75 | 88.91 | 91.05 | 251,469 | +0.49(+0.54%) |
Mar 25, 2022 | 91.97 | 91.97 | 88.88 | 90.56 | 228,291 | -1.14(-1.25%) |
Mar 24, 2022 | 92.05 | 92.32 | 89.97 | 91.71 | 231,126 | +0.10(+0.10%) |
Mar 23, 2022 | 90.99 | 92.00 | 89.81 | 91.61 | 165,063 | -0.56(-0.60%) |
Mar 22, 2022 | 91.33 | 92.70 | 90.80 | 92.17 | 172,493 | +1.55(+1.71%) |
Mar 21, 2022 | 90.55 | 91.17 | 88.68 | 90.62 | 189,314 | -0.60(-0.65%) |
Mar 18, 2022 | 88.65 | 91.44 | 88.06 | 91.22 | 365,701 | +2.81(+3.18%) |
Mar 17, 2022 | 87.66 | 88.99 | 87.27 | 88.40 | 255,252 | -0.08(-0.09%) |
Mar 16, 2022 | 84.19 | 88.78 | 83.20 | 88.48 | 522,506 | +5.45(+6.57%) |
Mar 15, 2022 | 82.64 | 83.93 | 81.64 | 83.03 | 296,007 | +0.44(+0.53%) |
Mar 14, 2022 | 82.31 | 84.92 | 81.35 | 82.58 | 337,967 | -0.60(-0.73%) |
Mar 11, 2022 | 88.09 | 88.11 | 82.38 | 83.19 | 337,336 | -4.04(-4.63%) |
Mar 10, 2022 | 84.47 | 87.83 | 83.68 | 87.23 | 306,741 | +1.12(+1.30%) |
Mar 09, 2022 | 84.99 | 86.65 | 84.65 | 86.11 | 217,020 | +2.71(+3.25%) |
Mar 08, 2022 | 82.12 | 84.92 | 81.34 | 83.40 | 281,004 | +1.56(+1.90%) |
Mar 07, 2022 | 87.06 | 87.17 | 81.65 | 81.85 | 411,210 | -4.47(-5.18%) |
Mar 04, 2022 | 86.45 | 87.20 | 83.31 | 86.32 | 484,574 | -0.73(-0.84%) |
Mar 03, 2022 | 86.31 | 87.39 | 84.77 | 87.05 | 344,188 | +1.30(+1.51%) |
Mar 02, 2022 | 85.07 | 86.89 | 83.52 | 85.75 | 419,054 | +0.77(+0.90%) |
Mar 01, 2022 | 87.47 | 87.85 | 84.17 | 84.99 | 297,759 | -1.71(-1.98%) |
Feb 28, 2022 | 85.52 | 87.09 | 85.08 | 86.70 | 338,185 | +0.85(+0.99%) |
Feb 25, 2022 | 85.99 | 86.63 | 84.59 | 85.85 | 290,610 | -0.66(-0.76%) |
Feb 24, 2022 | 79.54 | 87.18 | 78.93 | 86.51 | 320,906 | +4.56(+5.56%) |
Feb 23, 2022 | 85.44 | 85.89 | 81.56 | 81.95 | 313,246 | -3.50(-4.09%) |
Feb 22, 2022 | 87.16 | 88.70 | 84.48 | 85.44 | 694,046 | -1.92(-2.20%) |
Feb 18, 2022 | 87.37 | 0 | -0.34(-0.39%) | |||
Feb 17, 2022 | 84.91 | 89.13 | 84.10 | 87.71 | 349,075 | +2.01(+2.35%) |
Feb 16, 2022 | 87.58 | 87.58 | 84.09 | 85.70 | 439,333 | -2.52(-2.85%) |
Feb 15, 2022 | 85.70 | 88.99 | 85.70 | 88.22 | 260,527 | +3.55(+4.20%) |
Feb 14, 2022 | 84.28 | 87.38 | 84.28 | 84.67 | 301,942 | +0.11(+0.12%) |
Feb 11, 2022 | 82.05 | 86.03 | 81.99 | 84.56 | 371,091 | +2.51(+3.06%) |
Feb 10, 2022 | 87.36 | 88.56 | 79.46 | 82.05 | 570,181 | -7.34(-8.21%) |
Feb 09, 2022 | 91.55 | 92.25 | 88.57 | 89.39 | 380,661 | -0.71(-0.79%) |
Feb 08, 2022 | 87.17 | 90.32 | 87.12 | 90.10 | 248,913 | +2.28(+2.60%) |
Feb 07, 2022 | 86.58 | 89.27 | 86.58 | 87.82 | 228,159 | +1.04(+1.20%) |
Feb 04, 2022 | 86.75 | 87.89 | 84.83 | 86.78 | 180,009 | +0.82(+0.96%) |
Feb 03, 2022 | 87.60 | 85.57 | 85.95 | 158,340 | -3.84(-4.28%) | |
Feb 02, 2022 | 92.87 | 92.87 | 89.11 | 89.79 | 276,155 | -2.50(-2.71%) |