Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 84.68 | 84.68 | 82.05 | 82.08 | 30,567 | -2.25(-2.67%) |
Apr 28, 2022 | 83.52 | 84.63 | 82.19 | 84.33 | 28,599 | +1.46(+1.77%) |
Apr 27, 2022 | 82.83 | 83.69 | 82.39 | 82.86 | 52,199 | +0.09(+0.11%) |
Apr 26, 2022 | 84.76 | 84.76 | 82.76 | 82.77 | 27,094 | -2.48(-2.91%) |
Apr 25, 2022 | 84.24 | 85.25 | 83.06 | 85.25 | 25,305 | +0.46(+0.54%) |
Apr 22, 2022 | 86.41 | 86.41 | 84.78 | 84.80 | 24,881 | -2.30(-2.64%) |
Apr 21, 2022 | 89.59 | 89.59 | 86.92 | 87.10 | 20,452 | -1.66(-1.87%) |
Apr 20, 2022 | 88.63 | 89.16 | 88.63 | 88.76 | 24,246 | +0.69(+0.78%) |
Apr 19, 2022 | 87.15 | 88.13 | 87.15 | 88.08 | 35,895 | +1.98(+2.30%) |
Apr 18, 2022 | 86.33 | 86.52 | 85.68 | 86.10 | 25,033 | -0.18(-0.20%) |
Apr 14, 2022 | 87.01 | 87.46 | 86.26 | 86.27 | 61,247 | -0.50(-0.57%) |
Apr 13, 2022 | 85.78 | 86.81 | 85.76 | 86.77 | 52,756 | +1.36(+1.59%) |
Apr 12, 2022 | 86.22 | 87.12 | 85.19 | 85.41 | 48,621 | -0.14(-0.16%) |
Apr 11, 2022 | 85.47 | 86.25 | 85.47 | 85.54 | 35,014 | -0.39(-0.45%) |
Apr 08, 2022 | 85.88 | 86.66 | 85.59 | 85.93 | 31,245 | -0.07(-0.08%) |
Apr 07, 2022 | 86.31 | 86.31 | 84.92 | 86.00 | 30,102 | -0.16(-0.18%) |
Apr 06, 2022 | 86.48 | 86.60 | 85.66 | 86.15 | 27,237 | -0.98(-1.12%) |
Apr 05, 2022 | 88.79 | 88.79 | 87.10 | 87.13 | 39,847 | -1.60(-1.80%) |
Apr 04, 2022 | 89.02 | 89.02 | 88.49 | 88.73 | 32,426 | -0.23(-0.26%) |
Apr 01, 2022 | 89.10 | 89.34 | 88.32 | 88.96 | 25,013 | +0.54(+0.62%) |
Mar 31, 2022 | 89.74 | 89.86 | 88.38 | 88.42 | 53,151 | -1.23(-1.37%) |
Mar 30, 2022 | 90.93 | 90.93 | 89.37 | 89.65 | 35,267 | -1.37(-1.50%) |
Mar 29, 2022 | 89.78 | 91.22 | 89.78 | 91.01 | 42,773 | +1.90(+2.13%) |
Mar 28, 2022 | 89.01 | 89.15 | 88.17 | 89.11 | 55,958 | +0.14(+0.16%) |
Mar 25, 2022 | 88.74 | 89.01 | 88.30 | 88.97 | 33,121 | +0.63(+0.72%) |
Mar 24, 2022 | 87.64 | 88.37 | 87.26 | 88.34 | 35,907 | +0.99(+1.13%) |
Mar 23, 2022 | 88.64 | 88.65 | 87.35 | 87.35 | 37,591 | -1.66(-1.86%) |
Mar 22, 2022 | 88.62 | 89.63 | 88.62 | 89.00 | 31,659 | +0.57(+0.65%) |
Mar 21, 2022 | 89.14 | 89.22 | 87.98 | 88.43 | 24,050 | -0.32(-0.36%) |
Mar 18, 2022 | 87.79 | 88.79 | 87.40 | 88.75 | 45,609 | +0.72(+0.82%) |
Mar 17, 2022 | 87.07 | 88.07 | 86.78 | 88.02 | 35,088 | +0.86(+0.99%) |
Mar 16, 2022 | 85.84 | 87.20 | 85.09 | 87.16 | 32,358 | +2.40(+2.83%) |
Mar 15, 2022 | 83.75 | 84.80 | 83.68 | 84.76 | 37,507 | +1.23(+1.48%) |
Mar 14, 2022 | 84.88 | 84.88 | 83.16 | 83.53 | 32,745 | -0.76(-0.90%) |
Mar 11, 2022 | 85.47 | 85.86 | 84.21 | 84.29 | 26,081 | -0.85(-1.00%) |
Mar 10, 2022 | 84.34 | 85.21 | 83.91 | 85.14 | 33,396 | +0.00(+0.01%) |
Mar 09, 2022 | 84.34 | 85.50 | 84.34 | 85.13 | 49,274 | +2.39(+2.89%) |
Mar 08, 2022 | 82.66 | 84.69 | 82.25 | 82.74 | 55,703 | +0.24(+0.29%) |
Mar 07, 2022 | 85.51 | 85.51 | 82.48 | 82.50 | 49,093 | -3.24(-3.78%) |
Mar 04, 2022 | 86.36 | 86.39 | 84.94 | 85.74 | 43,614 | -1.24(-1.43%) |
Mar 03, 2022 | 88.34 | 88.34 | 86.45 | 86.98 | 28,987 | -0.83(-0.95%) |
Mar 02, 2022 | 86.30 | 88.13 | 86.15 | 87.81 | 32,162 | +2.32(+2.72%) |
Mar 01, 2022 | 86.85 | 86.85 | 84.91 | 85.49 | 55,421 | -1.77(-2.03%) |
Feb 28, 2022 | 86.22 | 87.53 | 86.22 | 87.26 | 34,795 | +0.05(+0.06%) |
Feb 25, 2022 | 85.25 | 87.21 | 85.65 | 87.21 | 64,806 | +2.34(+2.76%) |
Feb 24, 2022 | 81.55 | 84.87 | 81.45 | 84.87 | 114,767 | +1.28(+1.53%) |
Feb 23, 2022 | 85.67 | 85.83 | 83.54 | 83.60 | 37,447 | -1.46(-1.71%) |
Feb 22, 2022 | 85.80 | 86.22 | 84.61 | 85.05 | 53,113 | -1.20(-1.39%) |
Feb 18, 2022 | 86.25 | 0 | -0.37(-0.43%) | |||
Feb 17, 2022 | 87.87 | 87.87 | 86.51 | 86.62 | 89,932 | -1.92(-2.17%) |
Feb 16, 2022 | 87.99 | 88.76 | 87.66 | 88.54 | 87,089 | +0.33(+0.38%) |
Feb 15, 2022 | 87.17 | 88.29 | 87.17 | 88.21 | 37,058 | +1.82(+2.10%) |
Feb 14, 2022 | 86.54 | 87.43 | 85.82 | 86.39 | 94,587 | -0.30(-0.34%) |
Feb 11, 2022 | 87.87 | 88.56 | 86.30 | 86.69 | 50,694 | -1.14(-1.30%) |
Feb 10, 2022 | 88.03 | 89.75 | 87.37 | 87.83 | 28,286 | -1.22(-1.37%) |
Feb 09, 2022 | 88.12 | 89.08 | 88.12 | 89.05 | 42,767 | +1.61(+1.84%) |
Feb 08, 2022 | 85.92 | 87.52 | 85.86 | 87.44 | 50,509 | +1.62(+1.88%) |
Feb 07, 2022 | 85.95 | 86.46 | 85.58 | 85.83 | 33,017 | -0.07(-0.08%) |
Feb 04, 2022 | 85.62 | 86.39 | 84.72 | 85.90 | 33,647 | +0.16(+0.19%) |
Feb 03, 2022 | 86.16 | 85.65 | 85.74 | 44,752 | -1.42(-1.63%) | |
Feb 02, 2022 | 87.27 | 87.48 | 86.65 | 87.16 | 48,028 | +0.03(+0.03%) |