Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.13 | 84.25 | 80.87 | 80.87 | 5,670 | -3.22(-3.83%) |
Apr 28, 2022 | 83.30 | 84.53 | 83.30 | 84.09 | 5,839 | +1.83(+2.23%) |
Apr 27, 2022 | 82.21 | 83.04 | 82.12 | 82.26 | 5,999 | +0.46(+0.56%) |
Apr 26, 2022 | 83.46 | 83.46 | 81.77 | 81.80 | 10,262 | -2.36(-2.80%) |
Apr 25, 2022 | 83.09 | 84.17 | 82.82 | 84.15 | 8,483 | +0.48(+0.58%) |
Apr 22, 2022 | 85.22 | 85.23 | 83.56 | 83.67 | 10,772 | -2.01(-2.34%) |
Apr 21, 2022 | 89.04 | 89.04 | 85.68 | 85.68 | 3,751 | -2.20(-2.50%) |
Apr 20, 2022 | 88.75 | 88.84 | 87.84 | 87.88 | 3,838 | -1.29(-1.44%) |
Apr 19, 2022 | 87.12 | 89.31 | 87.12 | 89.17 | 8,252 | +2.04(+2.34%) |
Apr 18, 2022 | 87.29 | 87.74 | 87.13 | 87.13 | 9,610 | -0.77(-0.87%) |
Apr 14, 2022 | 89.14 | 89.14 | 87.88 | 87.89 | 20,709 | -1.16(-1.30%) |
Apr 13, 2022 | 88.26 | 89.05 | 88.26 | 89.05 | 12,025 | +1.59(+1.82%) |
Apr 12, 2022 | 88.71 | 89.07 | 87.46 | 87.46 | 1,649 | -0.35(-0.40%) |
Apr 11, 2022 | 87.74 | 88.42 | 87.74 | 87.81 | 10,163 | -0.81(-0.91%) |
Apr 08, 2022 | 88.76 | 89.47 | 88.50 | 88.62 | 7,611 | -0.56(-0.63%) |
Apr 07, 2022 | 88.51 | 89.18 | 87.79 | 89.18 | 1,564 | -0.40(-0.45%) |
Apr 06, 2022 | 90.64 | 90.64 | 89.11 | 89.59 | 9,072 | -1.82(-1.99%) |
Apr 05, 2022 | 92.92 | 93.20 | 91.41 | 91.41 | 6,102 | -1.95(-2.09%) |
Apr 04, 2022 | 92.23 | 93.40 | 92.23 | 93.36 | 11,649 | +1.72(+1.88%) |
Apr 01, 2022 | 92.04 | 92.07 | 91.08 | 91.64 | 5,715 | +0.14(+0.16%) |
Mar 31, 2022 | 93.20 | 93.35 | 91.49 | 91.49 | 3,707 | -1.40(-1.51%) |
Mar 30, 2022 | 94.20 | 94.20 | 92.85 | 92.90 | 3,496 | -1.37(-1.46%) |
Mar 29, 2022 | 94.35 | 94.35 | 93.37 | 94.27 | 3,538 | +1.69(+1.82%) |
Mar 28, 2022 | 91.82 | 92.59 | 91.23 | 92.59 | 10,737 | +0.65(+0.71%) |
Mar 25, 2022 | 91.60 | 92.13 | 91.33 | 91.93 | 2,840 | -0.17(-0.18%) |
Mar 24, 2022 | 91.27 | 92.11 | 90.94 | 92.10 | 6,252 | +1.26(+1.38%) |
Mar 23, 2022 | 91.64 | 92.15 | 90.83 | 90.84 | 6,993 | -1.18(-1.28%) |
Mar 22, 2022 | 90.62 | 92.31 | 90.62 | 92.02 | 3,690 | +1.71(+1.89%) |
Mar 21, 2022 | 90.71 | 91.05 | 89.63 | 90.31 | 15,412 | -0.87(-0.96%) |
Mar 18, 2022 | 89.46 | 91.28 | 89.46 | 91.19 | 3,983 | +1.56(+1.74%) |
Mar 17, 2022 | 89.04 | 89.62 | 88.27 | 89.62 | 11,946 | +0.96(+1.08%) |
Mar 16, 2022 | 87.16 | 88.67 | 86.23 | 88.67 | 7,816 | +3.29(+3.85%) |
Mar 15, 2022 | 83.58 | 85.38 | 83.58 | 85.38 | 6,290 | +2.19(+2.63%) |
Mar 14, 2022 | 84.39 | 84.92 | 83.11 | 83.19 | 4,666 | -1.20(-1.43%) |
Mar 11, 2022 | 85.47 | 85.62 | 84.40 | 84.40 | 4,939 | -1.28(-1.50%) |
Mar 10, 2022 | 85.29 | 85.68 | 84.53 | 85.68 | 11,690 | -0.38(-0.45%) |
Mar 09, 2022 | 84.97 | 86.52 | 84.97 | 86.06 | 7,832 | +3.24(+3.91%) |
Mar 08, 2022 | 82.54 | 84.92 | 82.10 | 82.83 | 9,771 | -0.10(-0.12%) |
Mar 07, 2022 | 86.27 | 86.27 | 82.90 | 82.93 | 6,629 | -3.65(-4.22%) |
Mar 04, 2022 | 86.98 | 86.98 | 86.30 | 86.58 | 2,690 | -1.92(-2.17%) |
Mar 03, 2022 | 88.95 | 89.48 | 88.41 | 88.51 | 2,290 | -1.70(-1.89%) |
Mar 02, 2022 | 89.82 | 90.45 | 89.81 | 90.21 | 9,482 | +1.72(+1.94%) |
Mar 01, 2022 | 89.74 | 89.94 | 88.44 | 88.49 | 4,553 | -1.85(-2.05%) |
Feb 28, 2022 | 89.26 | 90.34 | 89.26 | 90.34 | 3,084 | -0.07(-0.08%) |
Feb 25, 2022 | 89.55 | 90.41 | 89.48 | 90.41 | 10,920 | +1.71(+1.93%) |
Feb 24, 2022 | 83.03 | 88.78 | 83.03 | 88.71 | 18,061 | +2.35(+2.72%) |
Feb 23, 2022 | 88.75 | 89.37 | 86.12 | 86.36 | 22,037 | -1.81(-2.05%) |
Feb 22, 2022 | 89.11 | 89.92 | 87.66 | 88.17 | 18,201 | -1.40(-1.56%) |
Feb 18, 2022 | 89.57 | 0 | -1.16(-1.28%) | |||
Feb 17, 2022 | 93.12 | 93.12 | 90.73 | 90.73 | 5,149 | -2.85(-3.05%) |
Feb 16, 2022 | 92.62 | 93.67 | 92.62 | 93.59 | 6,319 | -0.36(-0.38%) |
Feb 15, 2022 | 93.08 | 93.95 | 92.80 | 93.95 | 4,086 | +2.51(+2.74%) |
Feb 14, 2022 | 91.81 | 92.46 | 90.75 | 91.44 | 7,814 | -0.37(-0.40%) |
Feb 11, 2022 | 94.22 | 94.67 | 91.35 | 91.81 | 4,850 | -2.43(-2.58%) |
Feb 10, 2022 | 93.75 | 96.33 | 93.75 | 94.25 | 6,111 | -1.40(-1.46%) |
Feb 09, 2022 | 94.65 | 95.65 | 94.50 | 95.64 | 4,494 | +2.34(+2.51%) |
Feb 08, 2022 | 92.13 | 93.30 | 91.78 | 93.30 | 4,649 | +1.14(+1.24%) |
Feb 07, 2022 | 92.42 | 93.06 | 91.99 | 92.16 | 30,602 | -0.27(-0.29%) |
Feb 04, 2022 | 91.34 | 92.85 | 91.20 | 92.43 | 14,189 | +1.02(+1.12%) |
Feb 03, 2022 | 92.73 | 91.33 | 91.41 | 4,110 | -2.79(-2.96%) | |
Feb 02, 2022 | 94.60 | 95.80 | 93.51 | 94.20 | 5,211 | -0.05(-0.05%) |