Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.82 | 78.82 | 75.44 | 75.51 | 13,737 | -3.21(-4.08%) |
Apr 28, 2022 | 78.36 | 79.06 | 76.86 | 78.72 | 14,638 | +1.01(+1.31%) |
Apr 27, 2022 | 77.78 | 78.67 | 77.68 | 77.71 | 27,292 | -0.03(-0.04%) |
Apr 26, 2022 | 79.68 | 79.95 | 77.74 | 77.74 | 12,102 | -2.82(-3.50%) |
Apr 25, 2022 | 79.07 | 80.56 | 78.49 | 80.56 | 29,127 | +0.78(+0.97%) |
Apr 22, 2022 | 81.77 | 81.77 | 79.79 | 79.79 | 8,779 | -2.38(-2.90%) |
Apr 21, 2022 | 84.91 | 84.94 | 81.92 | 82.16 | 12,408 | -2.57(-3.03%) |
Apr 20, 2022 | 84.70 | 85.27 | 84.52 | 84.73 | 6,348 | +0.53(+0.62%) |
Apr 19, 2022 | 81.75 | 84.33 | 81.75 | 84.21 | 40,333 | +2.51(+3.07%) |
Apr 18, 2022 | 81.88 | 81.99 | 81.13 | 81.70 | 57,377 | -0.51(-0.62%) |
Apr 14, 2022 | 83.38 | 83.47 | 82.18 | 82.21 | 33,054 | -1.08(-1.30%) |
Apr 13, 2022 | 81.64 | 83.34 | 81.64 | 83.29 | 9,859 | +1.28(+1.56%) |
Apr 12, 2022 | 83.65 | 83.93 | 81.83 | 82.01 | 37,122 | -0.80(-0.97%) |
Apr 11, 2022 | 83.22 | 83.60 | 82.68 | 82.81 | 4,607 | -0.78(-0.94%) |
Apr 08, 2022 | 83.62 | 84.53 | 83.45 | 83.59 | 7,991 | +0.00(+0.00%) |
Apr 07, 2022 | 83.14 | 84.12 | 82.25 | 83.59 | 10,736 | -0.49(-0.58%) |
Apr 06, 2022 | 85.54 | 85.54 | 83.73 | 84.08 | 16,335 | -2.30(-2.66%) |
Apr 05, 2022 | 87.53 | 88.53 | 86.01 | 86.38 | 18,710 | -1.43(-1.62%) |
Apr 04, 2022 | 87.86 | 88.18 | 87.69 | 87.80 | 12,541 | +0.05(+0.05%) |
Apr 01, 2022 | 87.88 | 87.98 | 87.16 | 87.76 | 9,578 | +0.35(+0.41%) |
Mar 31, 2022 | 88.54 | 89.10 | 87.40 | 87.40 | 20,854 | -1.23(-1.39%) |
Mar 30, 2022 | 89.53 | 89.73 | 88.33 | 88.64 | 16,067 | -1.35(-1.50%) |
Mar 29, 2022 | 89.09 | 90.04 | 89.05 | 89.98 | 13,581 | +2.07(+2.35%) |
Mar 28, 2022 | 87.47 | 87.92 | 87.01 | 87.92 | 18,905 | +0.33(+0.38%) |
Mar 25, 2022 | 87.76 | 88.11 | 87.19 | 87.58 | 16,735 | -0.01(-0.01%) |
Mar 24, 2022 | 87.15 | 87.59 | 86.70 | 87.59 | 5,920 | +0.93(+1.07%) |
Mar 23, 2022 | 87.93 | 88.08 | 86.64 | 86.66 | 18,328 | -1.95(-2.20%) |
Mar 22, 2022 | 87.69 | 88.82 | 87.69 | 88.62 | 16,644 | +1.45(+1.67%) |
Mar 21, 2022 | 88.41 | 88.42 | 86.79 | 87.16 | 29,127 | -1.20(-1.36%) |
Mar 18, 2022 | 86.89 | 88.40 | 86.88 | 88.36 | 20,666 | +1.14(+1.31%) |
Mar 17, 2022 | 85.91 | 87.29 | 85.88 | 87.22 | 10,460 | +0.67(+0.77%) |
Mar 16, 2022 | 85.22 | 86.55 | 84.56 | 86.55 | 32,405 | +3.53(+4.25%) |
Mar 15, 2022 | 82.19 | 83.19 | 82.11 | 83.02 | 19,609 | +1.08(+1.31%) |
Mar 14, 2022 | 82.38 | 83.41 | 81.66 | 81.95 | 49,536 | +0.29(+0.35%) |
Mar 11, 2022 | 83.14 | 83.14 | 81.62 | 81.66 | 14,403 | -0.71(-0.87%) |
Mar 10, 2022 | 81.78 | 82.47 | 81.18 | 82.38 | 53,969 | -0.80(-0.96%) |
Mar 09, 2022 | 81.92 | 83.94 | 81.92 | 83.17 | 23,197 | +3.14(+3.92%) |
Mar 08, 2022 | 80.35 | 82.01 | 79.36 | 80.04 | 33,028 | -0.35(-0.44%) |
Mar 07, 2022 | 83.64 | 83.66 | 80.37 | 80.39 | 129,607 | -3.68(-4.38%) |
Mar 04, 2022 | 84.98 | 84.98 | 83.48 | 84.07 | 24,435 | -2.14(-2.48%) |
Mar 03, 2022 | 87.41 | 87.41 | 85.71 | 86.21 | 14,480 | -1.20(-1.37%) |
Mar 02, 2022 | 85.54 | 87.83 | 85.54 | 87.41 | 28,882 | +2.35(+2.76%) |
Mar 01, 2022 | 87.17 | 87.53 | 84.57 | 85.06 | 47,951 | -2.64(-3.02%) |
Feb 28, 2022 | 86.98 | 88.61 | 86.98 | 87.70 | 20,254 | -0.88(-1.00%) |
Feb 25, 2022 | 86.66 | 88.63 | 87.29 | 88.59 | 20,713 | +2.53(+2.94%) |
Feb 24, 2022 | 82.62 | 86.24 | 81.94 | 86.06 | 48,140 | +0.56(+0.66%) |
Feb 23, 2022 | 87.96 | 87.96 | 85.35 | 85.50 | 30,757 | -1.70(-1.94%) |
Feb 22, 2022 | 88.11 | 88.66 | 86.69 | 87.19 | 19,418 | -1.35(-1.52%) |
Feb 18, 2022 | 88.54 | 0 | -0.54(-0.61%) | |||
Feb 17, 2022 | 91.36 | 91.36 | 88.93 | 89.08 | 14,043 | -3.03(-3.28%) |
Feb 16, 2022 | 91.37 | 92.42 | 91.10 | 92.11 | 13,162 | +0.44(+0.48%) |
Feb 15, 2022 | 91.50 | 91.79 | 91.11 | 91.67 | 31,249 | +2.03(+2.26%) |
Feb 14, 2022 | 90.34 | 91.00 | 88.95 | 89.64 | 33,621 | -0.84(-0.93%) |
Feb 11, 2022 | 92.04 | 93.15 | 90.13 | 90.48 | 17,938 | -1.86(-2.02%) |
Feb 10, 2022 | 93.01 | 94.63 | 91.97 | 92.35 | 13,820 | -1.67(-1.78%) |
Feb 09, 2022 | 93.29 | 94.51 | 93.29 | 94.02 | 65,559 | +1.59(+1.72%) |
Feb 08, 2022 | 91.82 | 92.55 | 91.78 | 92.43 | 16,018 | +0.73(+0.80%) |
Feb 07, 2022 | 91.88 | 92.50 | 91.43 | 91.70 | 25,406 | +0.20(+0.22%) |
Feb 04, 2022 | 90.34 | 92.22 | 90.11 | 91.50 | 24,182 | +1.39(+1.54%) |
Feb 03, 2022 | 90.81 | 89.96 | 90.11 | 16,065 | -1.40(-1.53%) | |
Feb 02, 2022 | 92.03 | 92.03 | 90.64 | 91.51 | 64,102 | -0.14(-0.16%) |