Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.49 | 84.97 | 82.20 | 82.32 | 66,564 | -2.66(-3.13%) |
Apr 28, 2022 | 84.46 | 85.33 | 83.22 | 84.98 | 53,081 | +0.77(+0.91%) |
Apr 27, 2022 | 84.38 | 85.07 | 83.74 | 84.21 | 57,868 | -0.23(-0.28%) |
Apr 26, 2022 | 85.49 | 85.94 | 84.43 | 84.44 | 54,816 | -1.79(-2.08%) |
Apr 25, 2022 | 85.37 | 86.29 | 84.09 | 86.23 | 200,239 | +0.26(+0.31%) |
Apr 22, 2022 | 88.87 | 88.87 | 85.91 | 85.97 | 85,777 | -3.66(-4.09%) |
Apr 21, 2022 | 91.65 | 91.92 | 89.46 | 89.63 | 80,802 | -1.45(-1.59%) |
Apr 20, 2022 | 90.58 | 91.60 | 90.58 | 91.08 | 46,031 | +0.94(+1.05%) |
Apr 19, 2022 | 88.66 | 90.31 | 88.65 | 90.14 | 71,507 | +1.52(+1.71%) |
Apr 18, 2022 | 88.07 | 89.07 | 88.07 | 88.62 | 44,087 | +0.19(+0.22%) |
Apr 14, 2022 | 88.88 | 89.59 | 88.40 | 88.42 | 23,030 | -0.43(-0.48%) |
Apr 13, 2022 | 87.69 | 88.89 | 87.69 | 88.85 | 53,716 | +0.91(+1.03%) |
Apr 12, 2022 | 88.48 | 89.46 | 87.70 | 87.95 | 122,571 | -0.09(-0.10%) |
Apr 11, 2022 | 88.24 | 89.32 | 87.93 | 88.04 | 339,990 | -0.35(-0.40%) |
Apr 08, 2022 | 87.92 | 88.88 | 87.85 | 88.39 | 78,541 | +0.57(+0.64%) |
Apr 07, 2022 | 87.25 | 88.22 | 86.67 | 87.82 | 51,285 | +0.60(+0.69%) |
Apr 06, 2022 | 86.96 | 87.50 | 86.64 | 87.22 | 92,403 | -0.44(-0.50%) |
Apr 05, 2022 | 87.99 | 88.81 | 87.51 | 87.66 | 26,843 | -0.65(-0.74%) |
Apr 04, 2022 | 88.09 | 88.46 | 87.73 | 88.31 | 53,898 | +0.11(+0.12%) |
Apr 01, 2022 | 88.75 | 88.75 | 87.67 | 88.20 | 33,779 | +0.06(+0.07%) |
Mar 31, 2022 | 89.72 | 89.82 | 88.04 | 88.14 | 36,629 | -1.85(-2.06%) |
Mar 30, 2022 | 90.86 | 90.91 | 89.72 | 89.99 | 33,271 | -1.05(-1.16%) |
Mar 29, 2022 | 90.70 | 91.12 | 90.36 | 91.05 | 38,269 | +1.07(+1.19%) |
Mar 28, 2022 | 89.80 | 90.00 | 89.10 | 89.97 | 45,400 | -0.19(-0.21%) |
Mar 25, 2022 | 89.71 | 90.20 | 89.52 | 90.16 | 45,738 | +0.56(+0.62%) |
Mar 24, 2022 | 89.05 | 89.61 | 88.84 | 89.60 | 131,823 | +0.85(+0.95%) |
Mar 23, 2022 | 89.71 | 89.82 | 88.75 | 88.76 | 42,894 | -1.35(-1.50%) |
Mar 22, 2022 | 89.94 | 90.59 | 89.81 | 90.11 | 54,039 | +0.73(+0.82%) |
Mar 21, 2022 | 90.01 | 90.48 | 88.89 | 89.38 | 267,077 | -0.38(-0.42%) |
Mar 18, 2022 | 88.83 | 89.81 | 88.32 | 89.76 | 155,644 | +0.53(+0.60%) |
Mar 17, 2022 | 87.90 | 89.27 | 87.70 | 89.22 | 50,064 | +0.86(+0.97%) |
Mar 16, 2022 | 87.64 | 88.43 | 86.64 | 88.37 | 77,914 | +1.47(+1.69%) |
Mar 15, 2022 | 85.67 | 87.03 | 85.67 | 86.90 | 54,185 | +1.55(+1.81%) |
Mar 14, 2022 | 85.76 | 86.52 | 84.97 | 85.35 | 59,148 | +0.07(+0.08%) |
Mar 11, 2022 | 86.19 | 86.55 | 85.27 | 85.29 | 61,274 | -0.40(-0.46%) |
Mar 10, 2022 | 84.96 | 85.77 | 84.68 | 85.68 | 57,696 | -0.23(-0.27%) |
Mar 09, 2022 | 85.36 | 86.57 | 85.36 | 85.92 | 70,683 | +2.06(+2.46%) |
Mar 08, 2022 | 84.28 | 86.03 | 83.74 | 83.86 | 118,617 | -0.35(-0.42%) |
Mar 07, 2022 | 86.52 | 86.52 | 84.18 | 84.21 | 510,376 | -2.59(-2.99%) |
Mar 04, 2022 | 86.99 | 86.99 | 85.91 | 86.80 | 70,885 | -1.16(-1.31%) |
Mar 03, 2022 | 88.54 | 88.81 | 87.34 | 87.96 | 46,285 | -0.22(-0.25%) |
Mar 02, 2022 | 86.38 | 88.52 | 86.38 | 88.18 | 107,753 | +2.07(+2.40%) |
Mar 01, 2022 | 87.67 | 87.84 | 85.62 | 86.11 | 71,753 | -1.75(-1.99%) |
Feb 28, 2022 | 86.67 | 88.09 | 86.67 | 87.86 | 70,836 | -0.22(-0.25%) |
Feb 25, 2022 | 85.80 | 88.18 | 86.64 | 88.08 | 105,755 | +2.80(+3.28%) |
Feb 24, 2022 | 82.74 | 85.45 | 82.34 | 85.29 | 149,429 | +0.33(+0.39%) |
Feb 23, 2022 | 87.18 | 87.28 | 84.82 | 84.96 | 63,304 | -1.67(-1.93%) |
Feb 22, 2022 | 87.65 | 88.04 | 86.20 | 86.63 | 69,448 | -1.53(-1.73%) |
Feb 18, 2022 | 88.15 | 0 | -0.21(-0.24%) | |||
Feb 17, 2022 | 89.75 | 89.87 | 88.20 | 88.37 | 75,216 | -2.14(-2.36%) |
Feb 16, 2022 | 90.13 | 90.71 | 89.69 | 90.50 | 56,697 | +0.24(+0.27%) |
Feb 15, 2022 | 89.46 | 90.37 | 89.46 | 90.26 | 68,529 | +1.29(+1.45%) |
Feb 14, 2022 | 89.54 | 89.75 | 88.42 | 88.97 | 110,630 | -0.62(-0.69%) |
Feb 11, 2022 | 90.57 | 91.20 | 89.19 | 89.59 | 94,228 | -0.83(-0.91%) |
Feb 10, 2022 | 90.74 | 92.16 | 90.08 | 90.42 | 40,299 | -1.32(-1.44%) |
Feb 09, 2022 | 91.26 | 91.87 | 91.26 | 91.74 | 67,325 | +0.99(+1.09%) |
Feb 08, 2022 | 89.39 | 90.86 | 89.39 | 90.75 | 53,610 | +1.55(+1.74%) |
Feb 07, 2022 | 89.19 | 89.78 | 88.97 | 89.19 | 104,174 | +0.00(+0.00%) |
Feb 04, 2022 | 88.77 | 89.90 | 88.00 | 89.19 | 73,445 | +0.26(+0.30%) |
Feb 03, 2022 | 89.34 | 88.84 | 88.93 | 85,155 | -1.09(-1.21%) | |
Feb 02, 2022 | 89.39 | 90.14 | 89.15 | 90.02 | 91,745 | +0.63(+0.71%) |