Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 83.27 | 83.34 | 78.15 | 78.48 | 683,798 | -4.61(-5.55%) |
Apr 28, 2022 | 79.73 | 83.89 | 78.99 | 83.09 | 600,823 | +5.02(+6.43%) |
Apr 27, 2022 | 77.26 | 79.00 | 76.41 | 78.07 | 420,761 | +0.80(+1.04%) |
Apr 26, 2022 | 80.25 | 80.25 | 77.17 | 77.26 | 572,999 | -3.99(-4.91%) |
Apr 25, 2022 | 79.66 | 81.39 | 79.14 | 81.26 | 346,485 | +1.26(+1.57%) |
Apr 22, 2022 | 81.02 | 81.93 | 79.77 | 80.00 | 261,563 | -1.69(-2.07%) |
Apr 21, 2022 | 84.51 | 85.24 | 81.23 | 81.69 | 297,409 | -1.68(-2.01%) |
Apr 20, 2022 | 83.43 | 85.46 | 83.10 | 83.36 | 237,416 | +0.10(+0.12%) |
Apr 19, 2022 | 80.55 | 83.63 | 80.55 | 83.27 | 288,491 | +1.88(+2.31%) |
Apr 18, 2022 | 79.39 | 82.16 | 79.39 | 81.38 | 283,417 | +1.34(+1.68%) |
Apr 14, 2022 | 81.46 | 81.46 | 79.01 | 80.04 | 509,537 | -0.84(-1.04%) |
Apr 13, 2022 | 79.36 | 81.83 | 78.69 | 80.88 | 254,195 | +1.62(+2.04%) |
Apr 12, 2022 | 79.52 | 81.71 | 78.52 | 79.26 | 496,764 | +1.60(+2.06%) |
Apr 11, 2022 | 78.69 | 80.04 | 77.54 | 77.67 | 399,662 | -2.00(-2.51%) |
Apr 08, 2022 | 80.42 | 81.03 | 79.43 | 79.67 | 394,273 | -1.32(-1.64%) |
Apr 07, 2022 | 80.58 | 83.08 | 80.22 | 80.99 | 356,286 | +0.25(+0.32%) |
Apr 06, 2022 | 81.92 | 83.18 | 80.64 | 80.74 | 567,271 | -2.92(-3.49%) |
Apr 05, 2022 | 88.70 | 89.02 | 83.40 | 83.66 | 382,282 | -5.63(-6.31%) |
Apr 04, 2022 | 89.40 | 91.02 | 88.19 | 89.29 | 443,276 | -0.88(-0.98%) |
Apr 01, 2022 | 91.11 | 92.50 | 88.45 | 90.17 | 399,698 | -0.75(-0.82%) |
Mar 31, 2022 | 92.68 | 93.34 | 90.79 | 90.92 | 377,203 | -1.77(-1.91%) |
Mar 30, 2022 | 95.95 | 95.95 | 92.16 | 92.68 | 345,263 | -3.55(-3.69%) |
Mar 29, 2022 | 96.19 | 97.04 | 95.12 | 96.24 | 379,432 | +1.66(+1.75%) |
Mar 28, 2022 | 93.51 | 94.76 | 92.02 | 94.58 | 256,302 | +0.09(+0.09%) |
Mar 25, 2022 | 96.47 | 96.47 | 93.26 | 94.49 | 356,317 | -1.10(-1.15%) |
Mar 24, 2022 | 93.21 | 95.61 | 92.70 | 95.59 | 320,461 | +2.94(+3.18%) |
Mar 23, 2022 | 92.96 | 95.11 | 92.22 | 92.64 | 303,156 | -1.45(-1.54%) |
Mar 22, 2022 | 93.20 | 95.26 | 92.38 | 94.10 | 412,081 | +0.82(+0.88%) |
Mar 21, 2022 | 95.77 | 96.06 | 92.32 | 93.27 | 472,154 | -1.89(-1.99%) |
Mar 18, 2022 | 91.78 | 95.24 | 90.61 | 95.17 | 1,471,483 | +3.52(+3.84%) |
Mar 17, 2022 | 88.89 | 91.89 | 88.48 | 91.64 | 567,567 | +1.98(+2.21%) |
Mar 16, 2022 | 87.29 | 89.76 | 86.64 | 89.66 | 515,005 | +3.34(+3.86%) |
Mar 15, 2022 | 82.96 | 86.41 | 82.06 | 86.33 | 349,842 | +3.88(+4.71%) |
Mar 14, 2022 | 84.94 | 85.97 | 81.51 | 82.44 | 446,844 | -3.06(-3.58%) |
Mar 11, 2022 | 87.38 | 88.47 | 84.92 | 85.50 | 318,087 | -0.52(-0.60%) |
Mar 10, 2022 | 85.39 | 87.95 | 84.56 | 86.02 | 415,007 | -1.67(-1.90%) |
Mar 09, 2022 | 87.06 | 88.30 | 86.10 | 87.69 | 350,137 | +2.42(+2.84%) |
Mar 08, 2022 | 82.79 | 87.30 | 82.01 | 85.27 | 597,834 | +2.20(+2.65%) |
Mar 07, 2022 | 85.76 | 85.76 | 82.79 | 83.07 | 549,931 | -1.59(-1.88%) |
Mar 04, 2022 | 85.84 | 86.62 | 83.56 | 84.66 | 358,841 | -2.02(-2.33%) |
Mar 03, 2022 | 89.01 | 89.01 | 85.97 | 86.68 | 261,881 | -1.67(-1.89%) |
Mar 02, 2022 | 85.99 | 88.87 | 85.72 | 88.35 | 382,762 | +3.27(+3.84%) |
Mar 01, 2022 | 88.01 | 90.02 | 84.11 | 85.08 | 659,108 | -3.21(-3.63%) |
Feb 28, 2022 | 88.77 | 89.05 | 86.94 | 88.29 | 460,193 | +0.42(+0.48%) |
Feb 25, 2022 | 88.09 | 88.24 | 86.40 | 87.87 | 787,300 | -0.47(-0.53%) |
Feb 24, 2022 | 81.76 | 88.50 | 82.17 | 88.34 | 413,677 | +3.66(+4.32%) |
Feb 23, 2022 | 87.33 | 87.72 | 84.43 | 84.68 | 353,906 | -1.23(-1.44%) |
Feb 22, 2022 | 86.52 | 88.71 | 85.08 | 85.91 | 490,643 | -1.85(-2.11%) |
Feb 18, 2022 | 87.76 | 0 | -1.89(-2.11%) | |||
Feb 17, 2022 | 89.33 | 92.17 | 89.33 | 89.65 | 623,605 | -1.28(-1.41%) |
Feb 16, 2022 | 87.38 | 91.01 | 86.78 | 90.93 | 647,052 | +2.22(+2.51%) |
Feb 15, 2022 | 84.46 | 88.85 | 84.27 | 88.71 | 586,751 | +5.60(+6.74%) |
Feb 14, 2022 | 82.95 | 85.65 | 82.00 | 83.11 | 658,616 | +0.36(+0.44%) |
Feb 11, 2022 | 85.70 | 87.17 | 82.32 | 82.75 | 562,157 | -2.30(-2.71%) |
Feb 10, 2022 | 85.17 | 87.66 | 84.59 | 85.05 | 479,162 | -2.49(-2.84%) |
Feb 09, 2022 | 86.01 | 87.82 | 84.78 | 87.54 | 399,323 | +2.84(+3.35%) |
Feb 08, 2022 | 81.10 | 84.98 | 81.10 | 84.70 | 605,391 | +2.64(+3.22%) |
Feb 07, 2022 | 82.25 | 83.34 | 81.29 | 82.05 | 539,638 | +0.69(+0.84%) |
Feb 04, 2022 | 81.83 | 81.83 | 76.70 | 81.37 | 906,276 | +3.90(+5.03%) |
Feb 03, 2022 | 78.12 | 77.01 | 77.47 | 693,387 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.12 | 80.38 | 77.99 | 79.37 | 363,100 | +1.10(+1.40%) |