Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.93 | 86.14 | 82.17 | 82.38 | 389,369 | -3.19(-3.73%) |
Apr 28, 2022 | 84.65 | 86.19 | 83.71 | 85.57 | 529,582 | +1.43(+1.70%) |
Apr 27, 2022 | 84.02 | 85.64 | 82.89 | 84.14 | 478,944 | -0.80(-0.94%) |
Apr 26, 2022 | 88.46 | 89.86 | 84.03 | 84.93 | 1,318,404 | -5.47(-6.05%) |
Apr 25, 2022 | 89.97 | 90.59 | 87.70 | 90.40 | 487,667 | +0.43(+0.48%) |
Apr 22, 2022 | 91.03 | 92.04 | 89.73 | 89.97 | 519,046 | -1.93(-2.10%) |
Apr 21, 2022 | 92.54 | 93.11 | 91.03 | 91.90 | 393,115 | -0.46(-0.50%) |
Apr 20, 2022 | 91.05 | 93.07 | 90.86 | 92.36 | 290,479 | +2.05(+2.27%) |
Apr 19, 2022 | 89.27 | 90.44 | 88.89 | 90.31 | 362,492 | +1.52(+1.71%) |
Apr 18, 2022 | 90.20 | 91.00 | 88.34 | 88.79 | 288,412 | -0.92(-1.03%) |
Apr 14, 2022 | 90.83 | 92.34 | 89.44 | 89.71 | 347,745 | -0.87(-0.96%) |
Apr 13, 2022 | 89.44 | 91.12 | 89.27 | 90.58 | 138,046 | +0.89(+0.99%) |
Apr 12, 2022 | 91.00 | 92.34 | 89.51 | 89.69 | 358,745 | -0.61(-0.68%) |
Apr 11, 2022 | 89.41 | 91.12 | 89.28 | 90.31 | 269,266 | +0.54(+0.61%) |
Apr 08, 2022 | 90.72 | 92.13 | 89.62 | 89.76 | 349,955 | -0.39(-0.43%) |
Apr 07, 2022 | 88.23 | 90.38 | 87.75 | 90.15 | 511,498 | +1.52(+1.71%) |
Apr 06, 2022 | 88.74 | 89.97 | 88.07 | 88.63 | 362,291 | -0.88(-0.98%) |
Apr 05, 2022 | 91.03 | 91.06 | 89.18 | 89.51 | 518,635 | -0.36(-0.40%) |
Apr 04, 2022 | 89.61 | 90.21 | 88.85 | 89.87 | 294,994 | -0.09(-0.10%) |
Apr 01, 2022 | 88.31 | 90.14 | 87.62 | 89.96 | 405,939 | +2.37(+2.71%) |
Mar 31, 2022 | 89.85 | 90.00 | 87.54 | 87.58 | 411,367 | -2.70(-2.99%) |
Mar 30, 2022 | 91.59 | 91.59 | 89.82 | 90.28 | 435,417 | -1.34(-1.47%) |
Mar 29, 2022 | 89.49 | 91.86 | 89.49 | 91.62 | 300,235 | +3.14(+3.55%) |
Mar 28, 2022 | 87.88 | 88.49 | 86.69 | 88.48 | 437,530 | +1.24(+1.42%) |
Mar 25, 2022 | 88.25 | 88.48 | 86.68 | 87.24 | 281,337 | -0.51(-0.58%) |
Mar 24, 2022 | 88.38 | 88.38 | 87.13 | 87.75 | 285,756 | -0.56(-0.64%) |
Mar 23, 2022 | 91.19 | 91.29 | 88.00 | 88.31 | 327,333 | -2.85(-3.13%) |
Mar 22, 2022 | 93.02 | 93.91 | 90.95 | 91.16 | 408,140 | -1.39(-1.50%) |
Mar 21, 2022 | 91.64 | 92.90 | 91.09 | 92.55 | 684,219 | +2.49(+2.77%) |
Mar 18, 2022 | 88.53 | 90.97 | 88.08 | 90.06 | 689,586 | +1.15(+1.29%) |
Mar 17, 2022 | 89.28 | 89.49 | 88.52 | 88.91 | 660,547 | -0.57(-0.64%) |
Mar 16, 2022 | 89.12 | 91.14 | 88.42 | 89.49 | 533,799 | +1.07(+1.21%) |
Mar 15, 2022 | 87.57 | 88.73 | 87.33 | 88.42 | 370,021 | +1.02(+1.17%) |
Mar 14, 2022 | 87.46 | 88.17 | 86.50 | 87.40 | 347,412 | -0.05(-0.06%) |
Mar 11, 2022 | 87.92 | 88.28 | 86.66 | 87.45 | 452,060 | +0.20(+0.23%) |
Mar 10, 2022 | 85.20 | 87.59 | 84.46 | 87.24 | 502,500 | +0.84(+0.97%) |
Mar 09, 2022 | 86.34 | 87.26 | 84.73 | 86.40 | 735,946 | +1.93(+2.28%) |
Mar 08, 2022 | 84.61 | 85.46 | 83.64 | 84.48 | 759,015 | -0.05(-0.06%) |
Mar 07, 2022 | 86.92 | 87.48 | 84.34 | 84.53 | 630,645 | -2.33(-2.68%) |
Mar 04, 2022 | 86.96 | 87.78 | 85.79 | 86.85 | 930,502 | -0.62(-0.71%) |
Mar 03, 2022 | 89.52 | 91.59 | 86.47 | 87.47 | 907,780 | -0.04(-0.04%) |
Mar 02, 2022 | 84.62 | 88.07 | 84.41 | 87.51 | 474,898 | +3.06(+3.62%) |
Mar 01, 2022 | 85.98 | 86.35 | 84.20 | 84.46 | 409,872 | -1.33(-1.55%) |
Feb 28, 2022 | 85.41 | 86.54 | 84.72 | 85.79 | 418,491 | -0.83(-0.96%) |
Feb 25, 2022 | 86.47 | 87.18 | 85.87 | 86.62 | 796,158 | +0.94(+1.10%) |
Feb 24, 2022 | 84.24 | 85.84 | 83.21 | 85.68 | 737,754 | -0.55(-0.64%) |
Feb 23, 2022 | 89.77 | 90.01 | 86.23 | 86.23 | 533,303 | -3.27(-3.65%) |
Feb 22, 2022 | 90.97 | 94.17 | 87.97 | 89.50 | 858,189 | -2.40(-2.61%) |
Feb 18, 2022 | 91.90 | 0 | -0.78(-0.84%) | |||
Feb 17, 2022 | 93.51 | 94.13 | 92.32 | 92.68 | 571,930 | -1.76(-1.86%) |
Feb 16, 2022 | 93.92 | 95.10 | 93.92 | 94.43 | 346,476 | -0.24(-0.26%) |
Feb 15, 2022 | 94.18 | 94.79 | 93.89 | 94.68 | 207,510 | +1.73(+1.86%) |
Feb 14, 2022 | 92.73 | 94.01 | 92.20 | 92.95 | 256,860 | -0.07(-0.07%) |
Feb 11, 2022 | 93.77 | 94.18 | 92.33 | 93.02 | 295,438 | -0.28(-0.30%) |
Feb 10, 2022 | 94.03 | 95.59 | 92.48 | 93.30 | 473,118 | -2.35(-2.46%) |
Feb 09, 2022 | 94.13 | 96.28 | 94.10 | 95.65 | 287,011 | +1.84(+1.97%) |
Feb 08, 2022 | 92.19 | 94.55 | 92.17 | 93.80 | 198,950 | +1.00(+1.08%) |
Feb 07, 2022 | 92.23 | 93.64 | 91.26 | 92.80 | 277,174 | +0.57(+0.62%) |
Feb 04, 2022 | 92.93 | 93.53 | 91.22 | 92.23 | 632,600 | -1.35(-1.44%) |
Feb 03, 2022 | 95.40 | 92.89 | 93.58 | 783,726 | -1.82(-1.91%) | |
Feb 02, 2022 | 95.62 | 96.97 | 94.39 | 95.40 | 949,110 | -0.26(-0.27%) |