Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 87.35 | 87.92 | 83.45 | 83.76 | 95,046 | -5.26(-5.91%) |
Apr 28, 2022 | 87.73 | 89.24 | 86.19 | 89.02 | 60,689 | +1.99(+2.28%) |
Apr 27, 2022 | 89.56 | 90.15 | 87.03 | 87.03 | 70,899 | -1.89(-2.12%) |
Apr 26, 2022 | 89.07 | 91.14 | 88.65 | 88.92 | 70,389 | -1.07(-1.19%) |
Apr 25, 2022 | 89.59 | 90.27 | 87.92 | 89.99 | 64,836 | -0.51(-0.56%) |
Apr 22, 2022 | 93.20 | 94.52 | 90.36 | 90.50 | 53,509 | -3.17(-3.38%) |
Apr 21, 2022 | 92.05 | 94.99 | 92.05 | 93.67 | 88,317 | +1.07(+1.16%) |
Apr 20, 2022 | 91.15 | 93.10 | 91.15 | 92.60 | 92,114 | +2.03(+2.25%) |
Apr 19, 2022 | 87.73 | 90.95 | 87.73 | 90.56 | 87,673 | +3.26(+3.73%) |
Apr 18, 2022 | 86.34 | 87.30 | 85.81 | 87.30 | 97,067 | +0.78(+0.90%) |
Apr 14, 2022 | 88.48 | 88.63 | 85.69 | 86.52 | 136,522 | -1.73(-1.96%) |
Apr 13, 2022 | 88.14 | 88.61 | 87.34 | 88.26 | 119,862 | +0.44(+0.51%) |
Apr 12, 2022 | 89.41 | 90.23 | 86.80 | 87.81 | 171,160 | -0.57(-0.65%) |
Apr 11, 2022 | 89.68 | 90.06 | 87.73 | 88.38 | 58,537 | -1.15(-1.29%) |
Apr 08, 2022 | 89.88 | 91.34 | 89.28 | 89.54 | 44,643 | -1.02(-1.12%) |
Apr 07, 2022 | 92.34 | 92.34 | 89.63 | 90.55 | 101,978 | -1.76(-1.91%) |
Apr 06, 2022 | 89.59 | 93.68 | 89.59 | 92.32 | 68,491 | +2.06(+2.28%) |
Apr 05, 2022 | 90.54 | 92.23 | 89.60 | 90.25 | 109,894 | +0.04(+0.04%) |
Apr 04, 2022 | 92.52 | 92.63 | 89.51 | 90.22 | 92,938 | -1.93(-2.10%) |
Apr 01, 2022 | 89.65 | 92.55 | 89.65 | 92.15 | 169,470 | +3.07(+3.44%) |
Mar 31, 2022 | 89.17 | 90.93 | 88.99 | 89.08 | 58,075 | -0.38(-0.43%) |
Mar 30, 2022 | 91.63 | 92.02 | 88.89 | 89.46 | 60,648 | -1.90(-2.08%) |
Mar 29, 2022 | 90.36 | 91.91 | 89.52 | 91.36 | 97,223 | +2.12(+2.37%) |
Mar 28, 2022 | 88.41 | 89.53 | 88.41 | 89.24 | 27,283 | +0.26(+0.29%) |
Mar 25, 2022 | 86.18 | 89.23 | 86.18 | 88.98 | 52,543 | +2.60(+3.02%) |
Mar 24, 2022 | 85.33 | 86.47 | 84.22 | 86.38 | 31,704 | +0.82(+0.96%) |
Mar 23, 2022 | 86.91 | 87.49 | 85.05 | 85.56 | 65,805 | -1.84(-2.10%) |
Mar 22, 2022 | 88.46 | 89.66 | 87.08 | 87.40 | 42,689 | -1.10(-1.24%) |
Mar 21, 2022 | 86.93 | 89.16 | 86.89 | 88.50 | 58,032 | +1.29(+1.48%) |
Mar 18, 2022 | 88.81 | 89.85 | 87.01 | 87.21 | 280,070 | -1.80(-2.03%) |
Mar 17, 2022 | 87.24 | 89.88 | 86.60 | 89.01 | 90,617 | +1.02(+1.16%) |
Mar 16, 2022 | 88.31 | 89.59 | 86.56 | 87.99 | 69,917 | +0.30(+0.34%) |
Mar 15, 2022 | 89.18 | 89.18 | 87.29 | 87.69 | 83,439 | -0.47(-0.53%) |
Mar 14, 2022 | 90.34 | 90.34 | 88.01 | 88.16 | 74,685 | -1.72(-1.92%) |
Mar 11, 2022 | 91.67 | 91.70 | 89.60 | 89.88 | 52,779 | -1.38(-1.51%) |
Mar 10, 2022 | 91.55 | 91.55 | 90.21 | 91.26 | 119,072 | -1.36(-1.47%) |
Mar 09, 2022 | 94.70 | 95.00 | 92.16 | 92.62 | 151,840 | -0.91(-0.97%) |
Mar 08, 2022 | 96.25 | 96.62 | 92.53 | 93.53 | 89,863 | -2.30(-2.40%) |
Mar 07, 2022 | 94.57 | 97.92 | 94.31 | 95.83 | 158,315 | +2.05(+2.18%) |
Mar 04, 2022 | 88.99 | 93.88 | 88.99 | 93.79 | 119,879 | +4.16(+4.64%) |
Mar 03, 2022 | 86.98 | 89.77 | 86.98 | 89.63 | 89,981 | +2.54(+2.92%) |
Mar 02, 2022 | 85.18 | 87.56 | 85.18 | 87.09 | 57,272 | +2.42(+2.86%) |
Mar 01, 2022 | 87.28 | 87.28 | 83.89 | 84.67 | 108,299 | -0.05(-0.06%) |
Feb 28, 2022 | 86.72 | 88.15 | 83.96 | 84.72 | 129,829 | -2.80(-3.20%) |
Feb 25, 2022 | 86.29 | 87.57 | 85.45 | 87.52 | 56,124 | +2.11(+2.47%) |
Feb 24, 2022 | 82.47 | 85.68 | 81.83 | 85.41 | 105,505 | +1.41(+1.67%) |
Feb 23, 2022 | 83.94 | 86.56 | 83.43 | 84.01 | 140,427 | +1.13(+1.36%) |
Feb 22, 2022 | 82.73 | 83.30 | 81.59 | 82.88 | 85,128 | -0.57(-0.68%) |
Feb 18, 2022 | 83.45 | 0 | -0.83(-0.98%) | |||
Feb 17, 2022 | 84.63 | 84.77 | 83.51 | 84.28 | 66,826 | -1.05(-1.23%) |
Feb 16, 2022 | 84.28 | 85.71 | 84.28 | 85.32 | 74,897 | +1.11(+1.32%) |
Feb 15, 2022 | 83.36 | 84.71 | 83.36 | 84.21 | 56,796 | +1.24(+1.50%) |
Feb 14, 2022 | 82.58 | 83.75 | 82.06 | 82.97 | 90,185 | +0.07(+0.09%) |
Feb 11, 2022 | 82.20 | 83.14 | 81.42 | 82.90 | 68,161 | +0.74(+0.90%) |
Feb 10, 2022 | 81.83 | 83.53 | 81.14 | 82.16 | 65,865 | -1.25(-1.50%) |
Feb 09, 2022 | 82.35 | 83.42 | 82.00 | 83.41 | 56,279 | +1.52(+1.86%) |
Feb 08, 2022 | 81.89 | 82.52 | 81.30 | 81.89 | 37,940 | -0.57(-0.69%) |
Feb 07, 2022 | 82.93 | 83.71 | 82.14 | 82.46 | 50,841 | -1.01(-1.21%) |
Feb 04, 2022 | 82.88 | 84.23 | 81.17 | 83.47 | 41,737 | -0.19(-0.23%) |
Feb 03, 2022 | 83.46 | 85.27 | 83.26 | 83.66 | 41,443 | -0.89(-1.06%) |
Feb 02, 2022 | 84.09 | 85.01 | 83.97 | 84.55 | 103,028 | +0.46(+0.55%) |