Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 78.30 | 80.94 | 77.36 | 79.43 | 1,234,111 | -5.90(-6.91%) |
Apr 28, 2022 | 84.72 | 86.17 | 83.52 | 85.33 | 516,188 | +1.65(+1.98%) |
Apr 27, 2022 | 83.42 | 84.48 | 82.58 | 83.67 | 413,328 | +1.22(+1.48%) |
Apr 26, 2022 | 84.15 | 84.61 | 82.21 | 82.45 | 405,572 | -2.19(-2.59%) |
Apr 25, 2022 | 82.94 | 84.73 | 82.06 | 84.65 | 382,776 | +1.27(+1.52%) |
Apr 22, 2022 | 85.36 | 85.38 | 83.24 | 83.38 | 305,695 | -2.67(-3.10%) |
Apr 21, 2022 | 88.06 | 88.13 | 85.49 | 86.05 | 259,143 | -0.74(-0.86%) |
Apr 20, 2022 | 87.48 | 88.46 | 86.73 | 86.79 | 222,018 | -0.20(-0.23%) |
Apr 19, 2022 | 85.71 | 87.42 | 85.53 | 87.00 | 353,272 | +1.87(+2.19%) |
Apr 18, 2022 | 85.14 | 86.08 | 84.17 | 85.13 | 398,373 | -0.26(-0.31%) |
Apr 14, 2022 | 85.32 | 86.49 | 84.86 | 85.39 | 191,953 | +0.29(+0.34%) |
Apr 13, 2022 | 83.80 | 85.50 | 83.80 | 85.10 | 198,283 | +1.20(+1.43%) |
Apr 12, 2022 | 85.04 | 86.38 | 83.62 | 83.90 | 270,146 | -0.06(-0.07%) |
Apr 11, 2022 | 83.87 | 85.23 | 82.81 | 83.96 | 387,480 | -0.31(-0.37%) |
Apr 08, 2022 | 84.14 | 85.01 | 83.11 | 84.27 | 212,393 | +0.28(+0.33%) |
Apr 07, 2022 | 83.09 | 84.75 | 82.67 | 83.99 | 278,534 | +0.46(+0.56%) |
Apr 06, 2022 | 84.98 | 85.03 | 82.87 | 83.53 | 351,274 | -2.33(-2.71%) |
Apr 05, 2022 | 87.91 | 87.91 | 85.34 | 85.86 | 432,162 | -2.49(-2.82%) |
Apr 04, 2022 | 86.98 | 88.64 | 86.69 | 88.35 | 335,165 | +1.12(+1.29%) |
Apr 01, 2022 | 87.97 | 90.29 | 87.01 | 87.23 | 181,366 | -0.29(-0.33%) |
Mar 31, 2022 | 90.04 | 90.85 | 87.48 | 87.52 | 335,262 | -3.15(-3.48%) |
Mar 30, 2022 | 90.91 | 91.20 | 90.10 | 90.67 | 215,739 | -0.78(-0.86%) |
Mar 29, 2022 | 89.91 | 91.85 | 89.91 | 91.45 | 184,566 | +2.76(+3.11%) |
Mar 28, 2022 | 88.93 | 88.93 | 87.49 | 88.70 | 253,577 | -0.28(-0.32%) |
Mar 25, 2022 | 88.76 | 89.06 | 87.81 | 88.98 | 196,237 | +0.76(+0.87%) |
Mar 24, 2022 | 88.27 | 88.48 | 87.32 | 88.22 | 138,392 | +0.55(+0.63%) |
Mar 23, 2022 | 89.31 | 89.88 | 87.65 | 87.66 | 211,732 | -1.82(-2.03%) |
Mar 22, 2022 | 91.49 | 92.16 | 88.84 | 89.48 | 257,986 | -1.34(-1.48%) |
Mar 21, 2022 | 91.13 | 91.14 | 89.44 | 90.83 | 311,019 | +0.29(+0.32%) |
Mar 18, 2022 | 90.17 | 90.84 | 89.59 | 90.54 | 512,043 | -0.66(-0.72%) |
Mar 17, 2022 | 89.06 | 91.32 | 88.59 | 91.19 | 401,167 | +1.60(+1.78%) |
Mar 16, 2022 | 87.34 | 89.85 | 86.48 | 89.60 | 571,105 | +3.92(+4.57%) |
Mar 15, 2022 | 84.36 | 85.98 | 83.85 | 85.68 | 694,691 | +2.10(+2.51%) |
Mar 14, 2022 | 83.88 | 85.83 | 83.30 | 83.58 | 653,266 | +0.87(+1.05%) |
Mar 11, 2022 | 84.40 | 86.15 | 82.69 | 82.71 | 587,996 | -1.27(-1.51%) |
Mar 10, 2022 | 83.33 | 85.00 | 82.91 | 83.98 | 586,093 | -0.57(-0.67%) |
Mar 09, 2022 | 84.17 | 87.18 | 84.17 | 84.55 | 825,587 | +2.23(+2.70%) |
Mar 08, 2022 | 81.32 | 85.10 | 80.69 | 82.33 | 632,770 | +1.67(+2.07%) |
Mar 07, 2022 | 87.02 | 87.66 | 80.56 | 80.66 | 642,289 | -6.60(-7.56%) |
Mar 04, 2022 | 88.72 | 88.72 | 86.72 | 87.26 | 569,910 | -2.42(-2.70%) |
Mar 03, 2022 | 90.55 | 90.73 | 88.90 | 89.68 | 481,177 | -0.69(-0.77%) |
Mar 02, 2022 | 87.37 | 90.95 | 86.85 | 90.37 | 353,789 | +3.17(+3.64%) |
Mar 01, 2022 | 89.34 | 89.36 | 86.60 | 87.20 | 578,517 | -2.13(-2.38%) |
Feb 28, 2022 | 88.91 | 89.92 | 88.28 | 89.33 | 401,173 | -1.12(-1.24%) |
Feb 25, 2022 | 89.05 | 90.78 | 88.93 | 90.45 | 273,715 | +1.52(+1.71%) |
Feb 24, 2022 | 85.51 | 89.05 | 85.40 | 88.93 | 636,012 | +0.74(+0.84%) |
Feb 23, 2022 | 90.82 | 90.86 | 88.07 | 88.18 | 325,983 | -2.11(-2.34%) |
Feb 22, 2022 | 92.14 | 93.04 | 90.12 | 90.29 | 435,028 | -2.56(-2.76%) |
Feb 18, 2022 | 92.86 | 0 | -0.55(-0.59%) | |||
Feb 17, 2022 | 94.52 | 96.06 | 93.40 | 93.41 | 490,128 | -1.29(-1.36%) |
Feb 16, 2022 | 94.79 | 96.43 | 93.99 | 94.70 | 526,230 | -0.07(-0.07%) |
Feb 15, 2022 | 93.45 | 96.86 | 93.09 | 94.76 | 558,669 | +2.22(+2.39%) |
Feb 14, 2022 | 93.57 | 95.69 | 91.87 | 92.55 | 603,462 | -0.30(-0.32%) |
Feb 11, 2022 | 95.14 | 96.15 | 92.49 | 92.85 | 574,194 | -2.49(-2.61%) |
Feb 10, 2022 | 95.10 | 97.92 | 95.10 | 95.33 | 666,581 | -1.35(-1.40%) |
Feb 09, 2022 | 95.84 | 97.28 | 95.82 | 96.68 | 452,462 | +1.67(+1.75%) |
Feb 08, 2022 | 91.61 | 95.53 | 91.29 | 95.01 | 698,140 | +3.35(+3.66%) |
Feb 07, 2022 | 91.65 | 92.62 | 90.21 | 91.66 | 598,542 | +0.53(+0.58%) |
Feb 04, 2022 | 90.52 | 93.44 | 89.82 | 91.13 | 851,349 | +4.37(+5.04%) |
Feb 03, 2022 | 89.53 | 86.48 | 86.76 | 704,779 | -3.35(-3.72%) | |
Feb 02, 2022 | 89.94 | 90.91 | 88.96 | 90.11 | 409,083 | +0.66(+0.74%) |