Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.12 | 83.77 | 79.86 | 80.32 | 273,032 | -1.40(-1.71%) |
Apr 28, 2022 | 81.41 | 82.92 | 79.14 | 81.72 | 227,289 | +0.60(+0.74%) |
Apr 27, 2022 | 83.86 | 83.86 | 80.85 | 81.12 | 279,861 | -2.87(-3.42%) |
Apr 26, 2022 | 85.97 | 86.17 | 83.60 | 83.99 | 305,203 | -2.52(-2.91%) |
Apr 25, 2022 | 86.02 | 87.64 | 84.61 | 86.51 | 373,439 | -0.27(-0.31%) |
Apr 22, 2022 | 89.39 | 93.16 | 86.55 | 86.78 | 563,791 | -5.12(-5.57%) |
Apr 21, 2022 | 100.54 | 101.87 | 91.36 | 91.90 | 497,151 | -8.55(-8.51%) |
Apr 20, 2022 | 103.80 | 103.80 | 100.13 | 100.45 | 380,650 | -3.58(-3.44%) |
Apr 19, 2022 | 107.33 | 108.88 | 103.75 | 104.03 | 348,130 | -3.45(-3.21%) |
Apr 18, 2022 | 109.13 | 109.77 | 106.73 | 107.48 | 274,335 | -1.70(-1.56%) |
Apr 14, 2022 | 109.84 | 110.81 | 106.02 | 109.18 | 254,493 | -0.01(-0.01%) |
Apr 13, 2022 | 109.00 | 111.79 | 107.88 | 109.19 | 300,422 | +0.68(+0.63%) |
Apr 12, 2022 | 109.29 | 114.11 | 107.81 | 108.51 | 577,645 | +0.71(+0.66%) |
Apr 11, 2022 | 103.25 | 108.79 | 101.81 | 107.80 | 483,313 | +4.71(+4.57%) |
Apr 08, 2022 | 105.00 | 106.97 | 102.65 | 103.09 | 417,406 | -1.06(-1.02%) |
Apr 07, 2022 | 102.07 | 105.63 | 101.76 | 104.15 | 542,583 | +3.41(+3.38%) |
Apr 06, 2022 | 96.55 | 100.97 | 95.22 | 100.74 | 431,004 | +3.45(+3.55%) |
Apr 05, 2022 | 97.79 | 101.99 | 95.70 | 97.29 | 423,441 | -0.50(-0.51%) |
Apr 04, 2022 | 95.05 | 97.86 | 94.53 | 97.79 | 228,525 | +3.51(+3.72%) |
Apr 01, 2022 | 94.29 | 95.45 | 92.74 | 94.28 | 266,070 | +0.14(+0.15%) |
Mar 31, 2022 | 94.90 | 95.93 | 94.02 | 94.14 | 217,655 | -0.47(-0.50%) |
Mar 30, 2022 | 93.23 | 95.45 | 93.14 | 94.61 | 257,732 | +1.72(+1.85%) |
Mar 29, 2022 | 94.70 | 94.80 | 90.64 | 92.89 | 569,150 | -3.83(-3.96%) |
Mar 28, 2022 | 99.30 | 100.00 | 96.15 | 96.72 | 272,705 | -2.60(-2.62%) |
Mar 25, 2022 | 99.98 | 101.42 | 98.50 | 99.32 | 305,637 | -0.15(-0.15%) |
Mar 24, 2022 | 96.13 | 99.49 | 95.06 | 99.47 | 293,953 | +4.25(+4.46%) |
Mar 23, 2022 | 97.62 | 97.80 | 94.43 | 95.22 | 308,592 | -2.68(-2.74%) |
Mar 22, 2022 | 94.71 | 98.49 | 94.06 | 97.90 | 358,192 | +2.64(+2.77%) |
Mar 21, 2022 | 95.11 | 98.58 | 93.10 | 95.26 | 544,696 | +2.07(+2.22%) |
Mar 18, 2022 | 93.01 | 99.48 | 93.00 | 93.19 | 1,041,171 | -0.27(-0.29%) |
Mar 17, 2022 | 88.12 | 95.80 | 87.91 | 93.46 | 1,576,113 | +11.99(+14.72%) |
Mar 16, 2022 | 82.00 | 82.94 | 78.80 | 81.47 | 936,757 | +7.25(+9.77%) |
Mar 15, 2022 | 73.78 | 74.34 | 72.36 | 74.22 | 237,508 | +0.61(+0.83%) |
Mar 14, 2022 | 76.09 | 76.09 | 72.20 | 73.61 | 218,697 | -2.13(-2.81%) |
Mar 11, 2022 | 78.03 | 79.54 | 75.08 | 75.74 | 230,922 | -1.81(-2.33%) |
Mar 10, 2022 | 75.77 | 78.17 | 75.77 | 77.55 | 230,184 | +1.09(+1.43%) |
Mar 09, 2022 | 75.00 | 77.01 | 72.56 | 76.46 | 387,952 | +0.86(+1.14%) |
Mar 08, 2022 | 80.47 | 81.43 | 75.17 | 75.60 | 550,630 | -5.25(-6.49%) |
Mar 07, 2022 | 74.25 | 81.67 | 74.25 | 80.85 | 636,837 | +6.61(+8.90%) |
Mar 04, 2022 | 75.99 | 75.99 | 69.68 | 74.24 | 545,048 | +1.26(+1.73%) |
Mar 03, 2022 | 73.63 | 73.65 | 70.81 | 72.98 | 322,407 | +0.21(+0.29%) |
Mar 02, 2022 | 72.80 | 73.88 | 69.18 | 72.77 | 297,630 | +0.79(+1.10%) |
Mar 01, 2022 | 71.28 | 72.46 | 69.93 | 71.98 | 477,918 | +0.93(+1.31%) |
Feb 28, 2022 | 64.42 | 71.48 | 63.99 | 71.05 | 721,015 | +8.78(+14.10%) |
Feb 25, 2022 | 62.82 | 63.55 | 62.08 | 62.27 | 328,656 | -0.14(-0.22%) |
Feb 24, 2022 | 56.44 | 62.57 | 56.00 | 62.41 | 329,163 | +5.48(+9.63%) |
Feb 23, 2022 | 58.77 | 59.37 | 56.88 | 56.93 | 114,316 | -1.41(-2.42%) |
Feb 22, 2022 | 59.37 | 59.70 | 58.21 | 58.34 | 122,659 | -1.12(-1.88%) |
Feb 18, 2022 | 59.46 | 0 | -0.45(-0.75%) | |||
Feb 17, 2022 | 60.41 | 60.59 | 59.46 | 59.91 | 138,999 | -0.70(-1.15%) |
Feb 16, 2022 | 60.83 | 61.01 | 59.11 | 60.61 | 202,837 | -0.15(-0.25%) |
Feb 15, 2022 | 60.49 | 61.52 | 59.37 | 60.76 | 242,553 | +0.60(+1.00%) |
Feb 14, 2022 | 60.83 | 61.67 | 59.84 | 60.16 | 244,642 | -0.63(-1.04%) |
Feb 11, 2022 | 60.51 | 62.04 | 59.51 | 60.79 | 164,380 | +0.12(+0.20%) |
Feb 10, 2022 | 60.09 | 62.47 | 60.09 | 60.67 | 155,924 | -0.11(-0.18%) |
Feb 09, 2022 | 59.86 | 61.07 | 59.75 | 60.78 | 170,307 | +1.18(+1.98%) |
Feb 08, 2022 | 57.58 | 59.65 | 57.31 | 59.60 | 114,592 | +2.09(+3.63%) |
Feb 07, 2022 | 57.13 | 58.03 | 56.50 | 57.51 | 121,728 | +0.80(+1.41%) |
Feb 04, 2022 | 56.26 | 57.09 | 55.34 | 56.71 | 97,525 | +0.47(+0.84%) |
Feb 03, 2022 | 56.19 | 57.30 | 56.05 | 56.24 | 111,261 | -0.52(-0.92%) |
Feb 02, 2022 | 57.59 | 57.75 | 56.23 | 56.76 | 140,738 | -0.92(-1.60%) |