Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 77.75 | 77.75 | 73.78 | 73.97 | 5,874 | -4.21(-5.39%) |
Apr 28, 2022 | 76.33 | 78.70 | 75.51 | 78.18 | 15,067 | +1.98(+2.60%) |
Apr 27, 2022 | 78.71 | 78.71 | 75.87 | 76.20 | 14,049 | -2.33(-2.97%) |
Apr 26, 2022 | 81.66 | 82.57 | 78.25 | 78.53 | 12,624 | -4.12(-4.98%) |
Apr 25, 2022 | 81.65 | 83.06 | 81.65 | 82.65 | 27,231 | +0.51(+0.62%) |
Apr 22, 2022 | 80.40 | 83.07 | 80.39 | 82.14 | 17,806 | -0.47(-0.57%) |
Apr 21, 2022 | 82.26 | 83.19 | 82.10 | 82.61 | 14,738 | +0.21(+0.25%) |
Apr 20, 2022 | 81.89 | 83.21 | 81.89 | 82.40 | 17,192 | -0.17(-0.21%) |
Apr 19, 2022 | 80.71 | 82.89 | 80.57 | 82.57 | 14,020 | +1.95(+2.42%) |
Apr 18, 2022 | 81.38 | 81.95 | 79.91 | 80.62 | 12,347 | -1.76(-2.14%) |
Apr 14, 2022 | 82.38 | 0 | +0.42(+0.51%) | |||
Apr 13, 2022 | 82.69 | 82.69 | 81.57 | 81.96 | 14,072 | -1.22(-1.47%) |
Apr 12, 2022 | 84.50 | 84.50 | 82.67 | 83.18 | 6,660 | -0.24(-0.29%) |
Apr 11, 2022 | 82.08 | 84.26 | 82.08 | 83.42 | 11,206 | +0.14(+0.17%) |
Apr 08, 2022 | 86.00 | 86.39 | 83.15 | 83.28 | 9,068 | -2.76(-3.21%) |
Apr 07, 2022 | 84.66 | 86.37 | 83.87 | 86.04 | 8,463 | +0.64(+0.75%) |
Apr 06, 2022 | 84.91 | 85.61 | 83.96 | 85.40 | 10,217 | +0.26(+0.31%) |
Apr 05, 2022 | 86.46 | 86.46 | 85.14 | 85.14 | 5,104 | -1.74(-2.00%) |
Apr 04, 2022 | 85.93 | 87.44 | 85.75 | 86.88 | 11,646 | -0.75(-0.86%) |
Apr 01, 2022 | 85.22 | 87.63 | 84.52 | 87.63 | 12,698 | +2.63(+3.09%) |
Mar 31, 2022 | 88.06 | 88.18 | 85.00 | 85.00 | 7,894 | -3.08(-3.50%) |
Mar 30, 2022 | 88.34 | 89.14 | 87.66 | 88.08 | 8,864 | -2.10(-2.33%) |
Mar 29, 2022 | 90.42 | 91.05 | 88.85 | 90.18 | 19,377 | +1.54(+1.74%) |
Mar 28, 2022 | 88.43 | 88.71 | 87.52 | 88.64 | 13,953 | +0.96(+1.09%) |
Mar 25, 2022 | 88.11 | 88.11 | 87.20 | 87.68 | 8,814 | -0.08(-0.09%) |
Mar 24, 2022 | 86.06 | 87.76 | 86.04 | 87.76 | 16,165 | +0.62(+0.71%) |
Mar 23, 2022 | 86.50 | 87.82 | 86.50 | 87.14 | 16,715 | -0.39(-0.45%) |
Mar 22, 2022 | 86.69 | 88.23 | 86.15 | 87.53 | 14,204 | +1.39(+1.61%) |
Mar 21, 2022 | 88.05 | 88.64 | 85.87 | 86.14 | 24,463 | -2.46(-2.78%) |
Mar 18, 2022 | 87.46 | 88.77 | 86.88 | 88.60 | 18,219 | +1.29(+1.48%) |
Mar 17, 2022 | 87.36 | 87.71 | 86.19 | 87.31 | 19,597 | +0.40(+0.46%) |
Mar 16, 2022 | 85.92 | 87.41 | 85.81 | 86.91 | 13,897 | +1.66(+1.95%) |
Mar 15, 2022 | 83.80 | 85.57 | 83.48 | 85.25 | 28,609 | +1.70(+2.03%) |
Mar 14, 2022 | 83.40 | 83.77 | 81.88 | 83.55 | 12,307 | +1.40(+1.70%) |
Mar 11, 2022 | 82.01 | 82.97 | 81.61 | 82.15 | 2,989 | -0.95(-1.14%) |
Mar 10, 2022 | 83.13 | 83.37 | 81.48 | 83.10 | 7,053 | -1.04(-1.24%) |
Mar 09, 2022 | 84.40 | 85.17 | 83.55 | 84.14 | 89,179 | +2.06(+2.51%) |
Mar 08, 2022 | 82.16 | 84.30 | 81.58 | 82.08 | 45,919 | +1.11(+1.37%) |
Mar 07, 2022 | 82.13 | 82.53 | 79.83 | 80.97 | 114,790 | -0.96(-1.17%) |
Mar 04, 2022 | 84.53 | 84.55 | 81.90 | 81.93 | 16,872 | -3.14(-3.69%) |
Mar 03, 2022 | 86.14 | 86.14 | 84.09 | 85.07 | 31,380 | -0.80(-0.93%) |
Mar 02, 2022 | 85.50 | 86.54 | 85.13 | 85.87 | 18,804 | +2.18(+2.60%) |
Mar 01, 2022 | 84.83 | 86.00 | 83.69 | 83.69 | 15,783 | -1.22(-1.44%) |
Feb 28, 2022 | 84.51 | 85.49 | 82.68 | 84.91 | 32,372 | -0.88(-1.03%) |
Feb 25, 2022 | 87.00 | 86.56 | 84.81 | 85.79 | 16,772 | -0.93(-1.07%) |
Feb 24, 2022 | 87.75 | 87.90 | 86.34 | 86.72 | 17,325 | -2.32(-2.61%) |
Feb 23, 2022 | 89.62 | 90.39 | 88.07 | 89.04 | 35,991 | -0.59(-0.66%) |
Feb 22, 2022 | 92.34 | 92.34 | 89.01 | 89.63 | 34,641 | -3.18(-3.43%) |
Feb 18, 2022 | 92.81 | 0 | -1.97(-2.08%) | |||
Feb 17, 2022 | 97.73 | 97.80 | 94.74 | 94.78 | 18,263 | -3.26(-3.33%) |
Feb 16, 2022 | 97.50 | 98.40 | 96.80 | 98.04 | 16,049 | -1.30(-1.31%) |
Feb 15, 2022 | 99.48 | 99.82 | 98.70 | 99.34 | 14,509 | +1.47(+1.50%) |
Feb 14, 2022 | 97.26 | 99.53 | 97.17 | 97.87 | 18,769 | -0.03(-0.03%) |
Feb 11, 2022 | 98.24 | 100.12 | 97.64 | 97.90 | 22,732 | -0.28(-0.29%) |
Feb 10, 2022 | 98.65 | 99.54 | 97.24 | 98.18 | 15,053 | -0.87(-0.88%) |
Feb 09, 2022 | 98.88 | 100.45 | 98.78 | 99.05 | 13,309 | +0.14(+0.14%) |
Feb 08, 2022 | 97.67 | 98.91 | 96.97 | 98.91 | 5,797 | +2.60(+2.70%) |
Feb 07, 2022 | 97.12 | 97.30 | 96.05 | 96.31 | 19,979 | -0.83(-0.85%) |
Feb 04, 2022 | 100.01 | 100.01 | 97.01 | 97.14 | 6,872 | -2.41(-2.42%) |
Feb 03, 2022 | 100.14 | 101.31 | 99.51 | 99.55 | 18,626 | -2.03(-2.00%) |
Feb 02, 2022 | 103.24 | 103.24 | 99.57 | 101.58 | 36,165 | +1.21(+1.21%) |