Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.35 | 89.68 | 86.49 | 86.64 | 315,199 | -3.15(-3.50%) |
Apr 28, 2022 | 90.56 | 90.91 | 87.78 | 89.79 | 251,330 | +1.31(+1.48%) |
Apr 27, 2022 | 87.48 | 89.17 | 86.96 | 88.48 | 309,070 | +1.78(+2.05%) |
Apr 26, 2022 | 90.08 | 90.45 | 86.51 | 86.70 | 311,573 | -3.97(-4.38%) |
Apr 25, 2022 | 89.82 | 91.29 | 88.73 | 90.67 | 487,583 | +0.27(+0.30%) |
Apr 22, 2022 | 93.11 | 93.88 | 89.50 | 90.40 | 291,037 | -3.15(-3.36%) |
Apr 21, 2022 | 97.27 | 97.66 | 93.05 | 93.55 | 409,779 | +0.92(+1.00%) |
Apr 20, 2022 | 94.35 | 95.14 | 92.02 | 92.63 | 408,780 | -1.35(-1.44%) |
Apr 19, 2022 | 93.13 | 94.21 | 92.09 | 93.98 | 485,550 | +0.35(+0.37%) |
Apr 18, 2022 | 94.28 | 94.76 | 92.53 | 93.63 | 406,353 | -1.51(-1.59%) |
Apr 14, 2022 | 93.90 | 95.87 | 93.41 | 95.14 | 523,194 | +1.26(+1.34%) |
Apr 13, 2022 | 89.92 | 94.63 | 89.61 | 93.88 | 893,464 | +3.10(+3.41%) |
Apr 12, 2022 | 90.97 | 91.82 | 90.09 | 90.78 | 465,239 | +0.60(+0.66%) |
Apr 11, 2022 | 87.87 | 91.29 | 87.14 | 90.19 | 687,549 | +3.25(+3.74%) |
Apr 08, 2022 | 86.38 | 87.88 | 85.86 | 86.93 | 418,698 | -0.20(-0.23%) |
Apr 07, 2022 | 86.59 | 87.45 | 84.52 | 87.13 | 421,623 | +3.18(+3.78%) |
Apr 06, 2022 | 82.82 | 84.30 | 81.32 | 83.95 | 895,264 | -2.26(-2.62%) |
Apr 05, 2022 | 86.73 | 87.72 | 85.23 | 86.22 | 708,397 | -2.25(-2.55%) |
Apr 04, 2022 | 86.43 | 90.06 | 86.01 | 88.47 | 727,174 | +0.56(+0.63%) |
Apr 01, 2022 | 84.93 | 88.08 | 84.93 | 87.91 | 815,443 | +1.47(+1.70%) |
Mar 31, 2022 | 83.88 | 86.62 | 83.14 | 86.45 | 1,367,391 | +2.99(+3.58%) |
Mar 30, 2022 | 85.63 | 85.63 | 83.05 | 83.46 | 1,115,348 | -3.63(-4.17%) |
Mar 29, 2022 | 89.62 | 90.61 | 86.11 | 87.09 | 963,994 | +2.94(+3.49%) |
Mar 28, 2022 | 85.33 | 85.54 | 83.09 | 84.15 | 783,055 | +1.52(+1.84%) |
Mar 25, 2022 | 83.56 | 85.16 | 82.48 | 82.64 | 535,305 | -0.98(-1.17%) |
Mar 24, 2022 | 82.16 | 83.68 | 80.72 | 83.62 | 936,162 | -0.05(-0.06%) |
Mar 23, 2022 | 84.76 | 85.28 | 83.30 | 83.67 | 517,588 | -2.52(-2.92%) |
Mar 22, 2022 | 86.28 | 86.99 | 84.94 | 86.19 | 603,567 | +0.80(+0.94%) |
Mar 21, 2022 | 82.87 | 86.40 | 82.30 | 85.38 | 703,244 | -0.66(-0.77%) |
Mar 18, 2022 | 85.27 | 86.83 | 84.75 | 86.05 | 682,160 | -2.24(-2.54%) |
Mar 17, 2022 | 85.89 | 88.39 | 85.89 | 88.29 | 684,005 | -1.46(-1.63%) |
Mar 16, 2022 | 86.49 | 89.98 | 86.49 | 89.75 | 462,107 | +4.73(+5.57%) |
Mar 15, 2022 | 87.91 | 88.87 | 84.04 | 85.02 | 855,438 | +2.32(+2.81%) |
Mar 14, 2022 | 80.82 | 85.20 | 80.10 | 82.69 | 986,263 | +3.31(+4.17%) |
Mar 11, 2022 | 83.68 | 83.68 | 78.90 | 79.38 | 1,413,063 | -0.29(-0.36%) |
Mar 10, 2022 | 80.35 | 81.45 | 79.15 | 79.67 | 713,362 | -1.26(-1.56%) |
Mar 09, 2022 | 84.32 | 84.57 | 80.66 | 80.93 | 1,199,145 | +3.98(+5.17%) |
Mar 08, 2022 | 78.02 | 79.34 | 74.82 | 76.95 | 1,648,405 | +3.40(+4.63%) |
Mar 07, 2022 | 82.36 | 82.98 | 73.55 | 73.55 | 1,122,868 | -9.44(-11.37%) |
Mar 04, 2022 | 87.13 | 87.31 | 82.36 | 82.98 | 868,100 | -6.83(-7.60%) |
Mar 03, 2022 | 92.67 | 93.41 | 88.13 | 89.81 | 805,581 | -2.55(-2.76%) |
Mar 02, 2022 | 91.52 | 93.45 | 90.42 | 92.36 | 817,661 | +4.06(+4.60%) |
Mar 01, 2022 | 95.00 | 96.65 | 88.07 | 88.30 | 781,904 | -10.64(-10.75%) |
Feb 28, 2022 | 98.53 | 100.15 | 96.24 | 98.94 | 721,556 | -2.70(-2.66%) |
Feb 25, 2022 | 102.56 | 102.97 | 101.01 | 101.64 | 709,329 | +0.80(+0.80%) |
Feb 24, 2022 | 99.86 | 101.02 | 98.60 | 100.83 | 707,998 | -2.34(-2.27%) |
Feb 23, 2022 | 106.90 | 107.30 | 102.99 | 103.17 | 276,672 | -2.51(-2.37%) |
Feb 22, 2022 | 106.92 | 108.70 | 105.09 | 105.69 | 323,022 | -1.38(-1.29%) |
Feb 18, 2022 | 107.06 | 0 | -0.59(-0.54%) | |||
Feb 17, 2022 | 113.91 | 113.93 | 107.37 | 107.65 | 592,300 | -7.20(-6.27%) |
Feb 16, 2022 | 119.81 | 119.81 | 114.40 | 114.85 | 808,565 | -5.22(-4.35%) |
Feb 15, 2022 | 122.39 | 124.78 | 119.98 | 120.07 | 528,870 | -1.84(-1.51%) |
Feb 14, 2022 | 119.88 | 122.20 | 119.43 | 121.91 | 1,074,517 | +1.37(+1.14%) |
Feb 11, 2022 | 123.48 | 124.18 | 118.69 | 120.54 | 1,035,403 | -2.63(-2.14%) |
Feb 10, 2022 | 120.92 | 124.04 | 120.64 | 123.17 | 792,078 | +2.11(+1.75%) |
Feb 09, 2022 | 123.54 | 123.78 | 120.07 | 121.06 | 589,895 | +1.29(+1.08%) |
Feb 08, 2022 | 117.80 | 119.84 | 117.72 | 119.77 | 871,513 | +2.03(+1.73%) |
Feb 07, 2022 | 118.58 | 119.17 | 116.34 | 117.73 | 383,221 | -0.59(-0.50%) |
Feb 04, 2022 | 115.58 | 118.67 | 114.55 | 118.33 | 600,202 | +2.16(+1.86%) |
Feb 03, 2022 | 114.09 | 116.86 | 116.16 | 415,474 | -0.95(-0.81%) | |
Feb 02, 2022 | 115.91 | 117.88 | 115.35 | 117.12 | 487,673 | +2.01(+1.75%) |