Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.26 | 77.51 | 74.13 | 74.55 | 302,402 | -0.65(-0.86%) |
Apr 28, 2022 | 76.06 | 76.35 | 72.28 | 75.20 | 345,644 | +0.25(+0.33%) |
Apr 27, 2022 | 70.75 | 75.02 | 70.54 | 74.96 | 523,614 | +4.97(+7.10%) |
Apr 26, 2022 | 72.32 | 72.99 | 69.96 | 69.99 | 438,195 | -0.91(-1.29%) |
Apr 25, 2022 | 73.84 | 74.10 | 67.31 | 70.90 | 1,323,125 | -4.98(-6.56%) |
Apr 22, 2022 | 78.64 | 79.69 | 75.43 | 75.88 | 431,049 | -2.96(-3.76%) |
Apr 21, 2022 | 82.89 | 83.00 | 77.73 | 78.84 | 336,308 | -3.65(-4.42%) |
Apr 20, 2022 | 85.77 | 86.22 | 81.35 | 82.49 | 432,245 | -2.65(-3.12%) |
Apr 19, 2022 | 84.82 | 85.36 | 82.91 | 85.14 | 482,505 | +1.10(+1.31%) |
Apr 18, 2022 | 81.55 | 84.73 | 79.95 | 84.04 | 369,699 | +3.07(+3.80%) |
Apr 14, 2022 | 81.11 | 81.12 | 79.08 | 80.97 | 442,514 | +0.31(+0.38%) |
Apr 13, 2022 | 79.64 | 81.10 | 79.20 | 80.66 | 305,551 | +1.57(+1.98%) |
Apr 12, 2022 | 80.31 | 80.82 | 78.15 | 79.09 | 398,162 | -0.38(-0.48%) |
Apr 11, 2022 | 81.61 | 81.61 | 77.32 | 79.47 | 650,955 | -2.81(-3.41%) |
Apr 08, 2022 | 83.06 | 83.72 | 81.87 | 82.28 | 346,762 | -0.57(-0.68%) |
Apr 07, 2022 | 81.99 | 84.61 | 81.18 | 82.85 | 378,225 | +0.54(+0.65%) |
Apr 06, 2022 | 83.47 | 84.35 | 80.81 | 82.31 | 893,259 | -2.52(-2.97%) |
Apr 05, 2022 | 88.46 | 89.36 | 84.28 | 84.82 | 1,014,450 | -4.21(-4.73%) |
Apr 04, 2022 | 94.86 | 95.11 | 87.65 | 89.04 | 1,037,951 | -6.13(-6.44%) |
Apr 01, 2022 | 94.54 | 95.31 | 92.58 | 95.17 | 290,079 | +1.61(+1.72%) |
Mar 31, 2022 | 94.86 | 95.55 | 93.20 | 93.56 | 288,271 | -0.79(-0.84%) |
Mar 30, 2022 | 95.24 | 96.74 | 93.98 | 94.36 | 295,837 | -1.39(-1.45%) |
Mar 29, 2022 | 96.23 | 96.23 | 90.44 | 95.74 | 471,427 | -0.35(-0.36%) |
Mar 28, 2022 | 93.49 | 97.20 | 92.68 | 96.09 | 427,472 | +2.72(+2.91%) |
Mar 25, 2022 | 93.14 | 93.49 | 90.49 | 93.37 | 400,061 | -0.04(-0.04%) |
Mar 24, 2022 | 94.92 | 94.92 | 91.00 | 93.41 | 404,386 | -1.49(-1.57%) |
Mar 23, 2022 | 94.98 | 97.59 | 94.63 | 94.89 | 305,001 | -0.57(-0.59%) |
Mar 22, 2022 | 95.31 | 97.87 | 93.79 | 95.46 | 403,717 | +0.26(+0.28%) |
Mar 21, 2022 | 96.90 | 97.40 | 92.18 | 95.20 | 867,433 | -0.78(-0.82%) |
Mar 18, 2022 | 97.59 | 97.59 | 94.33 | 95.98 | 524,249 | -1.29(-1.32%) |
Mar 17, 2022 | 97.43 | 98.02 | 95.98 | 97.27 | 555,782 | +0.74(+0.77%) |
Mar 16, 2022 | 90.72 | 96.91 | 90.72 | 96.53 | 1,177,400 | +6.83(+7.62%) |
Mar 15, 2022 | 85.93 | 89.79 | 83.46 | 89.70 | 734,043 | +4.10(+4.78%) |
Mar 14, 2022 | 87.10 | 88.98 | 84.00 | 85.60 | 705,641 | -1.17(-1.35%) |
Mar 11, 2022 | 85.39 | 88.37 | 85.29 | 86.77 | 588,343 | +1.83(+2.16%) |
Mar 10, 2022 | 85.28 | 87.40 | 83.28 | 84.93 | 525,636 | +0.37(+0.44%) |
Mar 09, 2022 | 85.33 | 86.45 | 82.32 | 84.56 | 602,388 | +2.33(+2.84%) |
Mar 08, 2022 | 81.29 | 83.79 | 79.54 | 82.23 | 429,584 | +1.09(+1.35%) |
Mar 07, 2022 | 80.52 | 82.81 | 80.27 | 81.13 | 474,167 | -0.02(-0.02%) |
Mar 04, 2022 | 84.60 | 84.66 | 79.24 | 81.15 | 787,076 | -4.04(-4.74%) |
Mar 03, 2022 | 83.06 | 86.09 | 82.68 | 85.19 | 427,242 | +2.63(+3.18%) |
Mar 02, 2022 | 82.38 | 83.73 | 81.46 | 82.56 | 438,083 | +0.14(+0.17%) |
Mar 01, 2022 | 85.19 | 85.58 | 81.87 | 82.43 | 403,490 | -3.01(-3.52%) |
Feb 28, 2022 | 85.08 | 86.18 | 82.54 | 85.44 | 565,743 | -0.48(-0.56%) |
Feb 25, 2022 | 85.28 | 86.98 | 85.16 | 85.92 | 427,292 | +1.22(+1.44%) |
Feb 24, 2022 | 80.89 | 84.99 | 80.26 | 84.70 | 418,596 | +0.53(+0.63%) |
Feb 23, 2022 | 86.65 | 88.84 | 82.88 | 84.17 | 497,220 | -1.16(-1.36%) |
Feb 22, 2022 | 85.14 | 87.41 | 83.98 | 85.33 | 441,185 | -1.39(-1.60%) |
Feb 18, 2022 | 86.71 | 0 | -1.80(-2.03%) | |||
Feb 17, 2022 | 89.16 | 90.93 | 87.93 | 88.51 | 401,929 | -1.57(-1.74%) |
Feb 16, 2022 | 90.75 | 91.11 | 88.92 | 90.08 | 325,432 | -0.72(-0.79%) |
Feb 15, 2022 | 91.05 | 93.11 | 89.63 | 90.80 | 446,371 | +1.01(+1.13%) |
Feb 14, 2022 | 88.16 | 91.23 | 87.63 | 89.79 | 397,247 | +0.76(+0.85%) |
Feb 11, 2022 | 88.97 | 93.20 | 88.26 | 89.02 | 835,488 | -0.50(-0.56%) |
Feb 10, 2022 | 86.85 | 91.03 | 86.85 | 89.52 | 539,683 | +1.61(+1.83%) |
Feb 09, 2022 | 87.33 | 90.42 | 86.99 | 87.91 | 632,066 | +1.06(+1.22%) |
Feb 08, 2022 | 88.62 | 88.99 | 83.71 | 86.85 | 951,967 | -1.30(-1.48%) |
Feb 07, 2022 | 86.63 | 88.94 | 86.45 | 88.16 | 744,612 | +2.08(+2.42%) |
Feb 04, 2022 | 85.69 | 86.60 | 84.06 | 86.07 | 472,312 | -0.03(-0.03%) |
Feb 03, 2022 | 84.62 | 86.99 | 86.10 | 497,067 | +0.10(+0.12%) | |
Feb 02, 2022 | 87.32 | 87.54 | 84.76 | 86.00 | 503,150 | -0.78(-0.90%) |