Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 93.23 | 104.10 | 90.31 | 93.51 | 6,368 | +1.11(+1.20%) |
Apr 28, 2022 | 90.06 | 95.48 | 89.32 | 92.40 | 2,084 | +0.77(+0.84%) |
Apr 27, 2022 | 95.48 | 101.49 | 90.89 | 91.63 | 2,873 | -1.39(-1.49%) |
Apr 26, 2022 | 101.64 | 101.64 | 92.52 | 93.02 | 2,756 | -4.99(-5.09%) |
Apr 25, 2022 | 95.48 | 98.10 | 95.48 | 98.01 | 1,805 | -0.09(-0.09%) |
Apr 22, 2022 | 101.64 | 101.64 | 96.77 | 98.10 | 2,198 | -2.83(-2.81%) |
Apr 21, 2022 | 100.10 | 103.95 | 98.56 | 100.93 | 2,338 | +0.68(+0.68%) |
Apr 20, 2022 | 98.56 | 110.88 | 96.40 | 100.25 | 10,679 | +1.08(+1.09%) |
Apr 19, 2022 | 95.48 | 102.96 | 93.94 | 99.18 | 5,163 | +2.00(+2.06%) |
Apr 18, 2022 | 101.83 | 102.87 | 93.94 | 97.17 | 4,528 | -4.50(-4.42%) |
Apr 14, 2022 | 110.11 | 113.25 | 98.56 | 101.67 | 12,871 | -9.45(-8.51%) |
Apr 13, 2022 | 132.44 | 146.92 | 109.65 | 111.13 | 48,176 | -18.85(-14.50%) |
Apr 12, 2022 | 105.03 | 138.29 | 104.81 | 129.98 | 46,267 | +22.36(+20.78%) |
Apr 11, 2022 | 110.85 | 111.19 | 106.26 | 107.61 | 2,755 | -6.31(-5.54%) |
Apr 08, 2022 | 117.04 | 117.04 | 109.83 | 113.93 | 5,163 | -2.99(-2.56%) |
Apr 07, 2022 | 117.04 | 118.12 | 109.83 | 116.92 | 2,847 | -3.82(-3.16%) |
Apr 06, 2022 | 117.04 | 121.04 | 112.45 | 120.74 | 5,500 | +1.85(+1.55%) |
Apr 05, 2022 | 117.29 | 119.44 | 114.98 | 118.89 | 4,118 | +0.28(+0.23%) |
Apr 04, 2022 | 117.04 | 119.50 | 111.28 | 118.61 | 3,653 | +3.73(+3.24%) |
Apr 01, 2022 | 123.20 | 123.20 | 114.05 | 114.88 | 2,903 | -0.92(-0.80%) |
Mar 31, 2022 | 114.18 | 118.58 | 112.42 | 115.81 | 3,568 | +0.89(+0.78%) |
Mar 30, 2022 | 116.67 | 118.27 | 113.96 | 114.92 | 4,000 | -3.33(-2.81%) |
Mar 29, 2022 | 116.12 | 129.33 | 112.45 | 118.24 | 14,153 | +5.94(+5.29%) |
Mar 28, 2022 | 120.12 | 120.12 | 108.39 | 112.30 | 13,066 | -7.85(-6.54%) |
Mar 25, 2022 | 125.48 | 127.79 | 114.08 | 120.15 | 9,654 | -7.79(-6.09%) |
Mar 24, 2022 | 126.28 | 129.98 | 123.23 | 127.94 | 6,532 | +1.97(+1.56%) |
Mar 23, 2022 | 135.52 | 138.60 | 123.20 | 125.97 | 18,411 | -12.29(-8.89%) |
Mar 22, 2022 | 129.36 | 139.80 | 129.36 | 138.26 | 10,725 | -0.96(-0.69%) |
Mar 21, 2022 | 136.04 | 145.16 | 126.28 | 139.22 | 22,638 | +0.62(+0.44%) |
Mar 18, 2022 | 152.80 | 154.00 | 134.60 | 138.60 | 48,593 | -26.98(-16.29%) |
Mar 17, 2022 | 164.78 | 174.02 | 147.84 | 165.58 | 118,611 | +6.96(+4.39%) |
Mar 16, 2022 | 152.46 | 206.18 | 134.60 | 158.62 | 905,664 | +73.67(+86.73%) |
Mar 15, 2022 | 86.24 | 87.69 | 83.16 | 84.95 | 1,244 | -0.99(-1.15%) |
Mar 14, 2022 | 89.32 | 89.32 | 83.16 | 85.93 | 1,717 | -6.47(-7.00%) |
Mar 11, 2022 | 92.40 | 95.45 | 86.70 | 92.40 | 979 | +0.03(+0.03%) |
Mar 10, 2022 | 89.32 | 92.40 | 87.87 | 92.37 | 1,867 | +0.46(+0.50%) |
Mar 09, 2022 | 86.24 | 92.37 | 85.93 | 91.91 | 3,774 | +6.90(+8.12%) |
Mar 08, 2022 | 89.32 | 88.92 | 80.08 | 85.01 | 3,255 | +0.31(+0.36%) |
Mar 07, 2022 | 95.08 | 95.08 | 84.70 | 84.70 | 3,721 | -5.76(-6.37%) |
Mar 04, 2022 | 101.64 | 101.64 | 89.32 | 90.46 | 2,833 | -12.81(-12.41%) |
Mar 03, 2022 | 108.14 | 108.26 | 98.87 | 103.27 | 3,612 | -4.87(-4.50%) |
Mar 02, 2022 | 92.40 | 113.96 | 92.40 | 108.14 | 17,235 | +14.81(+15.87%) |
Mar 01, 2022 | 89.32 | 98.56 | 89.63 | 93.32 | 2,588 | +3.70(+4.12%) |
Feb 28, 2022 | 86.21 | 91.17 | 84.73 | 89.63 | 1,299 | +3.36(+3.89%) |
Feb 25, 2022 | 87.78 | 87.38 | 85.32 | 86.27 | 1,496 | -1.11(-1.27%) |
Feb 24, 2022 | 80.08 | 88.09 | 78.54 | 87.38 | 2,058 | -0.74(-0.84%) |
Feb 23, 2022 | 89.32 | 89.32 | 86.24 | 88.12 | 1,437 | -1.26(-1.41%) |
Feb 22, 2022 | 95.48 | 95.48 | 88.80 | 89.38 | 1,387 | -5.08(-5.38%) |
Feb 18, 2022 | 94.46 | 0 | +3.57(+3.93%) | |||
Feb 17, 2022 | 96.07 | 96.07 | 90.89 | 90.89 | 1,657 | -3.42(-3.63%) |
Feb 16, 2022 | 95.79 | 95.79 | 93.97 | 94.31 | 947 | -0.55(-0.58%) |
Feb 15, 2022 | 89.32 | 95.70 | 89.32 | 94.86 | 1,363 | +3.45(+3.77%) |
Feb 14, 2022 | 91.38 | 95.42 | 91.38 | 91.41 | 1,828 | +0.03(+0.03%) |
Feb 11, 2022 | 95.94 | 97.33 | 89.32 | 91.38 | 2,324 | -3.17(-3.36%) |
Feb 10, 2022 | 95.17 | 98.56 | 93.05 | 94.56 | 1,473 | -0.62(-0.65%) |
Feb 09, 2022 | 97.02 | 100.59 | 93.39 | 95.17 | 4,346 | +2.00(+2.15%) |
Feb 08, 2022 | 98.56 | 98.87 | 92.40 | 93.17 | 3,412 | -4.47(-4.57%) |
Feb 07, 2022 | 98.56 | 98.87 | 94.74 | 97.64 | 2,415 | +0.03(+0.03%) |
Feb 04, 2022 | 98.56 | 98.87 | 92.71 | 97.61 | 2,099 | +2.90(+3.06%) |
Feb 03, 2022 | 95.48 | 94.71 | 1,844 | -3.85(-3.91%) | ||
Feb 02, 2022 | 104.72 | 107.80 | 92.40 | 98.56 | 4,366 | -5.67(-5.44%) |