Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.24 | 83.32 | 78.12 | 78.46 | 683,987 | -4.61(-5.55%) |
Apr 28, 2022 | 79.70 | 83.87 | 78.97 | 83.07 | 600,989 | +5.02(+6.43%) |
Apr 27, 2022 | 77.24 | 78.98 | 76.39 | 78.05 | 420,877 | +0.80(+1.04%) |
Apr 26, 2022 | 80.22 | 80.22 | 77.15 | 77.24 | 573,157 | -3.99(-4.91%) |
Apr 25, 2022 | 79.63 | 81.37 | 79.11 | 81.23 | 346,581 | +1.26(+1.57%) |
Apr 22, 2022 | 81.00 | 81.91 | 79.75 | 79.98 | 261,635 | -1.69(-2.07%) |
Apr 21, 2022 | 84.49 | 85.21 | 81.20 | 81.66 | 297,491 | -1.68(-2.01%) |
Apr 20, 2022 | 83.41 | 85.44 | 83.08 | 83.34 | 237,481 | +0.10(+0.12%) |
Apr 19, 2022 | 80.53 | 83.61 | 80.53 | 83.24 | 288,571 | +1.88(+2.31%) |
Apr 18, 2022 | 79.37 | 82.14 | 79.37 | 81.36 | 283,495 | +1.34(+1.68%) |
Apr 14, 2022 | 81.44 | 81.44 | 78.99 | 80.02 | 509,678 | -0.84(-1.04%) |
Apr 13, 2022 | 79.34 | 81.81 | 78.66 | 80.86 | 254,265 | +1.62(+2.04%) |
Apr 12, 2022 | 79.50 | 81.68 | 78.50 | 79.24 | 496,901 | +1.60(+2.06%) |
Apr 11, 2022 | 78.66 | 80.02 | 77.52 | 77.64 | 399,772 | -2.00(-2.51%) |
Apr 08, 2022 | 80.40 | 81.01 | 79.41 | 79.64 | 394,382 | -1.32(-1.64%) |
Apr 07, 2022 | 80.56 | 83.06 | 80.19 | 80.97 | 356,385 | +0.25(+0.32%) |
Apr 06, 2022 | 81.90 | 83.16 | 80.62 | 80.71 | 567,428 | -2.92(-3.49%) |
Apr 05, 2022 | 88.68 | 88.99 | 83.38 | 83.64 | 382,388 | -5.63(-6.31%) |
Apr 04, 2022 | 89.37 | 90.99 | 88.17 | 89.27 | 443,398 | -0.88(-0.98%) |
Apr 01, 2022 | 91.09 | 92.48 | 88.42 | 90.15 | 399,809 | -0.75(-0.82%) |
Mar 31, 2022 | 92.66 | 93.31 | 90.77 | 90.89 | 377,307 | -1.77(-1.91%) |
Mar 30, 2022 | 95.92 | 95.92 | 92.14 | 92.66 | 345,358 | -3.55(-3.69%) |
Mar 29, 2022 | 96.16 | 97.01 | 95.09 | 96.21 | 379,537 | +1.66(+1.75%) |
Mar 28, 2022 | 93.48 | 94.74 | 91.99 | 94.55 | 256,372 | +0.09(+0.09%) |
Mar 25, 2022 | 96.44 | 96.44 | 93.23 | 94.46 | 356,415 | -1.10(-1.15%) |
Mar 24, 2022 | 93.19 | 95.58 | 92.68 | 95.56 | 320,550 | +2.94(+3.18%) |
Mar 23, 2022 | 92.93 | 95.08 | 92.19 | 92.62 | 303,240 | -1.45(-1.54%) |
Mar 22, 2022 | 93.18 | 95.24 | 92.36 | 94.07 | 412,195 | +0.82(+0.88%) |
Mar 21, 2022 | 95.75 | 96.03 | 92.30 | 93.25 | 472,284 | -1.89(-1.99%) |
Mar 18, 2022 | 91.76 | 95.22 | 90.59 | 95.14 | 1,471,890 | +3.52(+3.84%) |
Mar 17, 2022 | 88.86 | 91.86 | 88.46 | 91.62 | 567,725 | +1.98(+2.21%) |
Mar 16, 2022 | 87.26 | 89.74 | 86.61 | 89.64 | 515,148 | +3.33(+3.86%) |
Mar 15, 2022 | 82.94 | 86.38 | 82.04 | 86.30 | 349,938 | +3.88(+4.71%) |
Mar 14, 2022 | 84.92 | 85.95 | 81.49 | 82.42 | 446,967 | -3.06(-3.58%) |
Mar 11, 2022 | 87.35 | 88.44 | 84.90 | 85.48 | 318,175 | -0.52(-0.60%) |
Mar 10, 2022 | 85.36 | 87.92 | 84.54 | 86.00 | 415,122 | -1.67(-1.90%) |
Mar 09, 2022 | 87.04 | 88.27 | 86.08 | 87.67 | 350,234 | +2.42(+2.84%) |
Mar 08, 2022 | 82.76 | 87.27 | 81.99 | 85.24 | 597,999 | +2.20(+2.65%) |
Mar 07, 2022 | 85.73 | 85.73 | 82.76 | 83.05 | 550,083 | -1.59(-1.88%) |
Mar 04, 2022 | 85.81 | 86.60 | 83.54 | 84.64 | 358,940 | -2.02(-2.33%) |
Mar 03, 2022 | 88.98 | 88.98 | 85.95 | 86.66 | 261,953 | -1.67(-1.89%) |
Mar 02, 2022 | 85.97 | 88.84 | 85.70 | 88.32 | 382,868 | +3.27(+3.84%) |
Mar 01, 2022 | 87.99 | 89.99 | 84.09 | 85.06 | 659,290 | -3.21(-3.63%) |
Feb 28, 2022 | 88.75 | 89.03 | 86.91 | 88.26 | 460,321 | +0.42(+0.48%) |
Feb 25, 2022 | 88.07 | 88.22 | 86.37 | 87.84 | 787,518 | -0.47(-0.53%) |
Feb 24, 2022 | 81.74 | 88.48 | 82.15 | 88.31 | 413,791 | +3.66(+4.32%) |
Feb 23, 2022 | 87.31 | 87.70 | 84.41 | 84.65 | 354,003 | -1.23(-1.44%) |
Feb 22, 2022 | 86.49 | 88.69 | 85.05 | 85.89 | 490,779 | -1.85(-2.11%) |
Feb 18, 2022 | 87.74 | 0 | -1.89(-2.11%) | |||
Feb 17, 2022 | 89.30 | 92.14 | 89.30 | 89.63 | 623,778 | -1.28(-1.41%) |
Feb 16, 2022 | 87.35 | 90.99 | 86.76 | 90.91 | 647,231 | +2.22(+2.51%) |
Feb 15, 2022 | 84.44 | 88.82 | 84.24 | 88.69 | 586,914 | +5.60(+6.74%) |
Feb 14, 2022 | 82.93 | 85.63 | 81.98 | 83.09 | 658,798 | +0.36(+0.44%) |
Feb 11, 2022 | 85.68 | 87.15 | 82.30 | 82.73 | 562,312 | -2.30(-2.71%) |
Feb 10, 2022 | 85.14 | 87.64 | 84.57 | 85.03 | 479,294 | -2.49(-2.84%) |
Feb 09, 2022 | 85.98 | 87.80 | 84.76 | 87.51 | 399,433 | +2.84(+3.35%) |
Feb 08, 2022 | 81.08 | 84.95 | 81.08 | 84.67 | 605,559 | +2.64(+3.22%) |
Feb 07, 2022 | 82.23 | 83.31 | 81.27 | 82.03 | 539,787 | +0.69(+0.84%) |
Feb 04, 2022 | 81.81 | 81.81 | 76.68 | 81.34 | 906,526 | +3.90(+5.03%) |
Feb 03, 2022 | 78.10 | 76.99 | 77.45 | 693,579 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.09 | 80.36 | 77.97 | 79.35 | 363,201 | +1.10(+1.40%) |