Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.14 | 86.35 | 82.37 | 82.57 | 388,432 | -3.20(-3.73%) |
Apr 28, 2022 | 84.86 | 86.40 | 83.92 | 85.77 | 528,306 | +1.43(+1.70%) |
Apr 27, 2022 | 84.22 | 85.84 | 83.09 | 84.34 | 477,791 | -0.80(-0.94%) |
Apr 26, 2022 | 88.67 | 90.08 | 84.23 | 85.14 | 1,315,230 | -5.48(-6.05%) |
Apr 25, 2022 | 90.19 | 90.81 | 87.91 | 90.62 | 486,492 | +0.43(+0.48%) |
Apr 22, 2022 | 91.25 | 92.26 | 89.95 | 90.19 | 517,796 | -1.93(-2.10%) |
Apr 21, 2022 | 92.77 | 93.33 | 91.25 | 92.12 | 392,169 | -0.46(-0.50%) |
Apr 20, 2022 | 91.27 | 93.30 | 91.07 | 92.58 | 289,780 | +2.06(+2.27%) |
Apr 19, 2022 | 89.49 | 90.66 | 89.11 | 90.52 | 361,619 | +1.52(+1.71%) |
Apr 18, 2022 | 90.42 | 91.22 | 88.55 | 89.00 | 287,718 | -0.93(-1.03%) |
Apr 14, 2022 | 91.05 | 92.56 | 89.66 | 89.93 | 346,908 | -0.87(-0.96%) |
Apr 13, 2022 | 89.66 | 91.34 | 89.49 | 90.80 | 137,714 | +0.89(+0.99%) |
Apr 12, 2022 | 91.22 | 92.56 | 89.72 | 89.91 | 357,881 | -0.61(-0.68%) |
Apr 11, 2022 | 89.63 | 91.34 | 89.49 | 90.52 | 268,617 | +0.55(+0.61%) |
Apr 08, 2022 | 90.94 | 92.35 | 89.84 | 89.98 | 349,112 | -0.39(-0.43%) |
Apr 07, 2022 | 88.45 | 90.60 | 87.96 | 90.37 | 510,266 | +1.52(+1.71%) |
Apr 06, 2022 | 88.95 | 90.18 | 88.28 | 88.85 | 361,418 | -0.88(-0.98%) |
Apr 05, 2022 | 91.25 | 91.27 | 89.40 | 89.72 | 517,386 | -0.36(-0.40%) |
Apr 04, 2022 | 89.83 | 90.43 | 89.06 | 90.08 | 294,284 | -0.09(-0.10%) |
Apr 01, 2022 | 88.52 | 90.36 | 87.83 | 90.17 | 404,962 | +2.38(+2.71%) |
Mar 31, 2022 | 90.07 | 90.22 | 87.75 | 87.79 | 410,376 | -2.70(-2.99%) |
Mar 30, 2022 | 91.81 | 91.81 | 90.04 | 90.49 | 434,368 | -1.35(-1.47%) |
Mar 29, 2022 | 89.70 | 92.08 | 89.70 | 91.84 | 299,512 | +3.15(+3.55%) |
Mar 28, 2022 | 88.10 | 88.70 | 86.90 | 88.69 | 436,476 | +1.24(+1.42%) |
Mar 25, 2022 | 88.47 | 88.69 | 86.89 | 87.45 | 280,660 | -0.51(-0.58%) |
Mar 24, 2022 | 88.59 | 88.59 | 87.34 | 87.96 | 285,068 | -0.57(-0.64%) |
Mar 23, 2022 | 91.41 | 91.51 | 88.21 | 88.52 | 326,544 | -2.86(-3.13%) |
Mar 22, 2022 | 93.25 | 94.13 | 91.17 | 91.38 | 407,157 | -1.39(-1.50%) |
Mar 21, 2022 | 91.86 | 93.13 | 91.31 | 92.78 | 682,571 | +2.50(+2.77%) |
Mar 18, 2022 | 88.74 | 91.19 | 88.29 | 90.28 | 687,925 | +1.15(+1.29%) |
Mar 17, 2022 | 89.50 | 89.70 | 88.74 | 89.13 | 658,957 | -0.58(-0.64%) |
Mar 16, 2022 | 89.33 | 91.36 | 88.64 | 89.70 | 532,514 | +1.07(+1.21%) |
Mar 15, 2022 | 87.78 | 88.94 | 87.54 | 88.63 | 369,130 | +1.02(+1.17%) |
Mar 14, 2022 | 87.68 | 88.39 | 86.71 | 87.61 | 346,576 | -0.05(-0.06%) |
Mar 11, 2022 | 88.13 | 88.50 | 86.87 | 87.66 | 450,971 | +0.20(+0.23%) |
Mar 10, 2022 | 85.40 | 87.80 | 84.66 | 87.45 | 501,290 | +0.84(+0.97%) |
Mar 09, 2022 | 86.54 | 87.47 | 84.94 | 86.61 | 734,173 | +1.93(+2.28%) |
Mar 08, 2022 | 84.82 | 85.66 | 83.84 | 84.68 | 757,187 | -0.05(-0.06%) |
Mar 07, 2022 | 87.13 | 87.70 | 84.54 | 84.73 | 629,127 | -2.33(-2.68%) |
Mar 04, 2022 | 87.17 | 87.99 | 86.00 | 87.06 | 928,261 | -0.62(-0.71%) |
Mar 03, 2022 | 89.73 | 91.81 | 86.68 | 87.69 | 905,594 | -0.04(-0.04%) |
Mar 02, 2022 | 84.83 | 88.28 | 84.61 | 87.72 | 473,755 | +3.06(+3.62%) |
Mar 01, 2022 | 86.19 | 86.56 | 84.41 | 84.66 | 408,885 | -1.33(-1.55%) |
Feb 28, 2022 | 85.61 | 86.75 | 84.92 | 85.99 | 417,483 | -0.84(-0.96%) |
Feb 25, 2022 | 86.67 | 87.39 | 86.08 | 86.83 | 794,241 | +0.94(+1.10%) |
Feb 24, 2022 | 84.45 | 86.05 | 83.41 | 85.89 | 735,977 | -0.55(-0.64%) |
Feb 23, 2022 | 89.98 | 90.23 | 86.44 | 86.44 | 532,019 | -3.28(-3.65%) |
Feb 22, 2022 | 91.19 | 94.40 | 88.18 | 89.72 | 856,123 | -2.40(-2.61%) |
Feb 18, 2022 | 92.12 | 0 | -0.78(-0.84%) | |||
Feb 17, 2022 | 93.74 | 94.36 | 92.54 | 92.90 | 570,553 | -1.76(-1.86%) |
Feb 16, 2022 | 94.15 | 95.33 | 94.15 | 94.66 | 345,642 | -0.24(-0.26%) |
Feb 15, 2022 | 94.41 | 95.02 | 94.12 | 94.90 | 207,011 | +1.73(+1.86%) |
Feb 14, 2022 | 92.96 | 94.23 | 92.42 | 93.17 | 256,242 | -0.07(-0.07%) |
Feb 11, 2022 | 94.00 | 94.41 | 92.55 | 93.24 | 294,727 | -0.28(-0.30%) |
Feb 10, 2022 | 94.25 | 95.82 | 92.71 | 93.52 | 471,979 | -2.35(-2.46%) |
Feb 09, 2022 | 94.36 | 96.51 | 94.33 | 95.88 | 286,320 | +1.85(+1.97%) |
Feb 08, 2022 | 92.41 | 94.78 | 92.39 | 94.03 | 198,471 | +1.00(+1.08%) |
Feb 07, 2022 | 92.45 | 93.86 | 91.48 | 93.03 | 276,507 | +0.57(+0.62%) |
Feb 04, 2022 | 93.15 | 93.76 | 91.44 | 92.45 | 631,077 | -1.35(-1.44%) |
Feb 03, 2022 | 95.63 | 93.11 | 93.81 | 781,839 | -1.83(-1.91%) | |
Feb 02, 2022 | 95.85 | 97.20 | 94.62 | 95.63 | 946,825 | -0.26(-0.27%) |