Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.69 | 80.62 | 77.08 | 77.51 | 203,396 | -2.40(-3.00%) |
Apr 28, 2022 | 78.61 | 80.52 | 76.47 | 79.90 | 124,668 | +2.52(+3.26%) |
Apr 27, 2022 | 77.60 | 78.92 | 75.91 | 77.38 | 253,481 | -0.05(-0.06%) |
Apr 26, 2022 | 81.05 | 82.61 | 77.13 | 77.43 | 310,484 | -4.45(-5.43%) |
Apr 25, 2022 | 78.01 | 81.93 | 77.04 | 81.88 | 233,453 | +3.63(+4.64%) |
Apr 22, 2022 | 80.13 | 80.67 | 78.09 | 78.25 | 220,473 | -2.62(-3.24%) |
Apr 21, 2022 | 82.26 | 83.90 | 80.52 | 80.87 | 320,626 | -0.84(-1.03%) |
Apr 20, 2022 | 79.54 | 82.62 | 78.80 | 81.70 | 434,097 | +2.97(+3.77%) |
Apr 19, 2022 | 75.78 | 79.50 | 75.78 | 78.74 | 337,884 | +3.17(+4.19%) |
Apr 18, 2022 | 76.93 | 77.39 | 74.58 | 75.57 | 279,261 | -1.92(-2.47%) |
Apr 14, 2022 | 78.20 | 79.20 | 76.70 | 77.49 | 359,271 | -0.10(-0.12%) |
Apr 13, 2022 | 76.29 | 79.12 | 76.29 | 77.58 | 317,703 | +1.13(+1.47%) |
Apr 12, 2022 | 78.03 | 79.82 | 76.06 | 76.46 | 372,435 | +0.15(+0.20%) |
Apr 11, 2022 | 74.12 | 77.64 | 74.12 | 76.30 | 340,774 | +1.45(+1.94%) |
Apr 08, 2022 | 74.53 | 76.92 | 73.72 | 74.85 | 341,001 | +0.51(+0.69%) |
Apr 07, 2022 | 75.50 | 76.47 | 73.15 | 74.34 | 463,038 | -1.44(-1.91%) |
Apr 06, 2022 | 77.17 | 77.17 | 74.90 | 75.78 | 363,051 | -2.39(-3.06%) |
Apr 05, 2022 | 81.51 | 82.75 | 77.93 | 78.17 | 331,947 | -3.73(-4.55%) |
Apr 04, 2022 | 82.91 | 83.16 | 81.65 | 81.90 | 374,341 | -0.80(-0.97%) |
Apr 01, 2022 | 82.01 | 83.04 | 81.23 | 82.70 | 429,384 | +1.32(+1.62%) |
Mar 31, 2022 | 84.41 | 84.80 | 81.21 | 81.38 | 309,128 | -3.26(-3.85%) |
Mar 30, 2022 | 88.07 | 89.81 | 84.05 | 84.63 | 235,097 | -4.23(-4.76%) |
Mar 29, 2022 | 87.03 | 89.46 | 86.62 | 88.86 | 348,044 | +3.55(+4.17%) |
Mar 28, 2022 | 83.53 | 85.67 | 83.14 | 85.31 | 192,685 | +1.94(+2.32%) |
Mar 25, 2022 | 85.72 | 86.49 | 82.90 | 83.37 | 253,458 | -1.82(-2.14%) |
Mar 24, 2022 | 89.14 | 89.14 | 84.12 | 85.19 | 397,236 | -4.03(-4.51%) |
Mar 23, 2022 | 93.47 | 93.47 | 88.90 | 89.22 | 228,127 | -5.17(-5.48%) |
Mar 22, 2022 | 94.60 | 97.94 | 94.22 | 94.39 | 324,834 | -0.26(-0.27%) |
Mar 21, 2022 | 98.06 | 98.18 | 93.15 | 94.65 | 365,339 | -6.73(-6.64%) |
Mar 18, 2022 | 99.93 | 102.05 | 98.46 | 101.38 | 306,945 | +1.44(+1.45%) |
Mar 17, 2022 | 97.67 | 100.54 | 96.53 | 99.94 | 213,645 | +1.96(+2.01%) |
Mar 16, 2022 | 97.76 | 101.03 | 96.17 | 97.97 | 344,985 | +0.21(+0.22%) |
Mar 15, 2022 | 93.03 | 97.96 | 92.53 | 97.76 | 173,506 | +4.95(+5.33%) |
Mar 14, 2022 | 95.08 | 95.08 | 91.64 | 92.81 | 194,123 | -1.82(-1.92%) |
Mar 11, 2022 | 95.31 | 96.99 | 94.36 | 94.63 | 253,094 | -0.40(-0.42%) |
Mar 10, 2022 | 92.80 | 95.41 | 95.03 | 163,173 | +0.55(+0.58%) | |
Mar 09, 2022 | 93.84 | 96.88 | 93.84 | 94.47 | 186,362 | +2.20(+2.38%) |
Mar 08, 2022 | 90.57 | 95.17 | 88.61 | 92.28 | 220,683 | +1.88(+2.08%) |
Mar 07, 2022 | 94.40 | 95.41 | 90.28 | 90.39 | 241,007 | -3.11(-3.33%) |
Mar 04, 2022 | 94.50 | 95.52 | 92.27 | 93.50 | 215,816 | -2.28(-2.38%) |
Mar 03, 2022 | 99.35 | 99.35 | 95.13 | 95.79 | 204,347 | -1.26(-1.29%) |
Mar 02, 2022 | 95.41 | 98.33 | 95.41 | 97.04 | 246,499 | +1.65(+1.73%) |
Mar 01, 2022 | 91.48 | 97.55 | 90.64 | 95.40 | 373,935 | +3.40(+3.69%) |
Feb 28, 2022 | 87.80 | 92.74 | 87.77 | 92.00 | 456,426 | +3.62(+4.09%) |
Feb 25, 2022 | 89.32 | 88.81 | 87.14 | 88.38 | 421,272 | -2.06(-2.27%) |
Feb 24, 2022 | 88.48 | 91.55 | 85.63 | 90.44 | 349,217 | -0.69(-0.76%) |
Feb 23, 2022 | 99.15 | 99.15 | 90.68 | 91.13 | 275,295 | -6.84(-6.98%) |
Feb 22, 2022 | 100.35 | 101.73 | 97.35 | 97.97 | 129,028 | -3.42(-3.38%) |
Feb 18, 2022 | 101.40 | 0 | +0.69(+0.69%) | |||
Feb 17, 2022 | 103.54 | 103.99 | 100.11 | 100.70 | 92,440 | -3.81(-3.65%) |
Feb 16, 2022 | 103.44 | 105.00 | 102.48 | 104.52 | 269,789 | +0.62(+0.59%) |
Feb 15, 2022 | 103.17 | 105.59 | 102.55 | 103.90 | 143,800 | +2.04(+2.00%) |
Feb 14, 2022 | 100.65 | 102.51 | 99.31 | 101.87 | 226,604 | +1.41(+1.40%) |
Feb 11, 2022 | 102.61 | 103.85 | 99.69 | 100.46 | 105,838 | -1.05(-1.03%) |
Feb 10, 2022 | 103.09 | 106.28 | 100.87 | 101.50 | 184,440 | -4.55(-4.29%) |
Feb 09, 2022 | 103.98 | 106.31 | 103.98 | 106.05 | 115,878 | +3.64(+3.55%) |
Feb 08, 2022 | 100.09 | 103.01 | 98.92 | 102.42 | 84,087 | +2.36(+2.36%) |
Feb 07, 2022 | 99.77 | 101.07 | 97.90 | 100.06 | 113,323 | +0.89(+0.90%) |
Feb 04, 2022 | 102.22 | 102.22 | 98.75 | 99.16 | 137,518 | -3.54(-3.45%) |
Feb 03, 2022 | 103.42 | 102.34 | 102.70 | 103,742 | -2.68(-2.55%) | |
Feb 02, 2022 | 107.10 | 107.47 | 104.18 | 105.39 | 144,068 | -0.58(-0.55%) |