Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.49 | 84.97 | 81.39 | 81.66 | 2,346,028 | -3.31(-3.90%) |
Apr 28, 2022 | 84.98 | 85.73 | 83.31 | 84.98 | 1,588,085 | +0.50(+0.59%) |
Apr 27, 2022 | 84.78 | 86.08 | 83.00 | 84.48 | 2,528,297 | +0.18(+0.22%) |
Apr 26, 2022 | 84.25 | 85.85 | 83.02 | 84.29 | 2,992,558 | -0.22(-0.26%) |
Apr 25, 2022 | 82.22 | 84.68 | 81.09 | 84.51 | 1,815,676 | +1.63(+1.96%) |
Apr 22, 2022 | 84.58 | 84.67 | 82.23 | 82.89 | 2,154,106 | -2.14(-2.52%) |
Apr 21, 2022 | 86.98 | 87.85 | 84.66 | 85.03 | 1,809,485 | -0.69(-0.81%) |
Apr 20, 2022 | 87.20 | 87.34 | 85.33 | 85.72 | 1,475,960 | -1.06(-1.22%) |
Apr 19, 2022 | 84.73 | 87.29 | 84.27 | 86.78 | 1,992,461 | +1.90(+2.24%) |
Apr 18, 2022 | 85.08 | 85.82 | 83.50 | 84.88 | 1,792,887 | -0.33(-0.38%) |
Apr 14, 2022 | 86.72 | 87.87 | 84.90 | 85.21 | 2,224,052 | -1.26(-1.46%) |
Apr 13, 2022 | 84.40 | 86.94 | 83.79 | 86.47 | 2,063,925 | +1.82(+2.15%) |
Apr 12, 2022 | 86.96 | 88.64 | 84.40 | 84.66 | 3,465,262 | -0.84(-0.99%) |
Apr 11, 2022 | 84.19 | 87.11 | 84.12 | 85.50 | 2,189,460 | +0.73(+0.86%) |
Apr 08, 2022 | 81.53 | 87.09 | 80.82 | 84.78 | 4,369,013 | +1.17(+1.40%) |
Apr 07, 2022 | 82.66 | 84.28 | 81.85 | 83.60 | 2,639,588 | +0.92(+1.11%) |
Apr 06, 2022 | 82.62 | 83.15 | 80.37 | 82.69 | 2,915,919 | -1.33(-1.58%) |
Apr 05, 2022 | 85.39 | 86.05 | 83.59 | 84.01 | 2,622,470 | -1.65(-1.93%) |
Apr 04, 2022 | 82.87 | 85.89 | 82.41 | 85.67 | 2,900,316 | +3.60(+4.38%) |
Apr 01, 2022 | 83.83 | 83.93 | 81.41 | 82.07 | 3,237,324 | -0.47(-0.57%) |
Mar 31, 2022 | 84.35 | 84.58 | 81.33 | 82.54 | 6,145,693 | -5.02(-5.73%) |
Mar 30, 2022 | 90.16 | 90.47 | 87.26 | 87.56 | 2,378,616 | -3.92(-4.29%) |
Mar 29, 2022 | 89.18 | 91.65 | 88.42 | 91.49 | 2,825,201 | +3.65(+4.16%) |
Mar 28, 2022 | 87.59 | 88.02 | 86.43 | 87.84 | 2,232,279 | +0.39(+0.45%) |
Mar 25, 2022 | 88.26 | 88.43 | 86.16 | 87.45 | 1,849,820 | -0.37(-0.42%) |
Mar 24, 2022 | 87.94 | 88.61 | 86.50 | 87.82 | 2,036,301 | +0.11(+0.12%) |
Mar 23, 2022 | 88.89 | 89.42 | 86.91 | 87.71 | 1,924,536 | -1.66(-1.86%) |
Mar 22, 2022 | 89.96 | 90.47 | 88.22 | 89.37 | 3,287,430 | +0.23(+0.26%) |
Mar 21, 2022 | 91.64 | 92.91 | 88.10 | 89.14 | 2,659,015 | -2.52(-2.75%) |
Mar 18, 2022 | 88.41 | 92.13 | 88.12 | 91.66 | 5,118,030 | +2.30(+2.57%) |
Mar 17, 2022 | 88.82 | 89.96 | 88.00 | 89.36 | 2,211,676 | +0.41(+0.46%) |
Mar 16, 2022 | 89.80 | 90.78 | 85.94 | 88.96 | 2,709,642 | -0.20(-0.22%) |
Mar 15, 2022 | 85.51 | 89.62 | 85.37 | 89.15 | 3,301,300 | +3.98(+4.67%) |
Mar 14, 2022 | 85.19 | 87.44 | 83.87 | 85.18 | 2,611,532 | +0.05(+0.05%) |
Mar 11, 2022 | 89.10 | 89.83 | 85.05 | 85.13 | 3,510,059 | -3.66(-4.13%) |
Mar 10, 2022 | 91.03 | 91.03 | 87.82 | 88.79 | 3,296,119 | -2.77(-3.03%) |
Mar 09, 2022 | 92.82 | 93.38 | 90.56 | 91.57 | 3,311,807 | +0.55(+0.60%) |
Mar 08, 2022 | 93.55 | 95.35 | 90.95 | 91.02 | 4,179,394 | -3.22(-3.42%) |
Mar 07, 2022 | 94.99 | 98.22 | 92.95 | 94.24 | 5,193,901 | -1.25(-1.31%) |
Mar 04, 2022 | 97.13 | 98.35 | 91.45 | 95.49 | 8,556,339 | -3.64(-3.67%) |
Mar 03, 2022 | 95.40 | 101.66 | 94.37 | 99.13 | 20,368,044 | +8.37(+9.22%) |
Mar 02, 2022 | 87.15 | 91.75 | 86.90 | 90.76 | 6,882,758 | +3.29(+3.77%) |
Mar 01, 2022 | 86.16 | 88.70 | 85.91 | 87.46 | 2,920,796 | +0.49(+0.56%) |
Feb 28, 2022 | 84.72 | 87.39 | 84.72 | 86.98 | 3,765,433 | +0.73(+0.85%) |
Feb 25, 2022 | 83.36 | 86.44 | 83.14 | 86.25 | 3,254,861 | +3.82(+4.64%) |
Feb 24, 2022 | 77.39 | 82.67 | 77.02 | 82.42 | 3,231,907 | +2.66(+3.33%) |
Feb 23, 2022 | 82.30 | 82.30 | 79.06 | 79.77 | 3,987,061 | -1.73(-2.12%) |
Feb 22, 2022 | 86.80 | 87.12 | 80.49 | 81.50 | 6,005,612 | -6.44(-7.33%) |
Feb 18, 2022 | 87.94 | 0 | -0.83(-0.93%) | |||
Feb 17, 2022 | 88.88 | 90.17 | 88.29 | 88.77 | 1,566,176 | -0.90(-1.00%) |
Feb 16, 2022 | 91.36 | 91.36 | 88.29 | 89.67 | 2,543,231 | -2.30(-2.51%) |
Feb 15, 2022 | 91.79 | 92.60 | 91.30 | 91.97 | 1,844,585 | +1.39(+1.54%) |
Feb 14, 2022 | 90.05 | 91.79 | 88.97 | 90.58 | 2,572,496 | +0.06(+0.07%) |
Feb 11, 2022 | 90.26 | 92.78 | 89.42 | 90.51 | 3,852,158 | +0.09(+0.10%) |
Feb 10, 2022 | 90.76 | 92.48 | 90.08 | 90.42 | 2,536,789 | -1.58(-1.71%) |
Feb 09, 2022 | 90.58 | 92.12 | 90.15 | 92.00 | 1,957,425 | +2.48(+2.77%) |
Feb 08, 2022 | 88.06 | 90.13 | 87.53 | 89.51 | 1,978,678 | +1.69(+1.93%) |
Feb 07, 2022 | 87.93 | 88.34 | 86.40 | 87.82 | 1,637,265 | +0.67(+0.77%) |
Feb 04, 2022 | 87.53 | 88.14 | 85.71 | 87.15 | 2,369,902 | -0.24(-0.28%) |
Feb 03, 2022 | 88.49 | 87.10 | 87.39 | 2,086,966 | -1.76(-1.97%) | |
Feb 02, 2022 | 90.22 | 90.45 | 87.40 | 89.15 | 2,674,587 | -1.26(-1.39%) |