Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 85.49 | 85.82 | 83.13 | 83.25 | 108,764 | -2.47(-2.88%) |
Apr 28, 2022 | 85.06 | 86.12 | 83.91 | 85.73 | 186,582 | +1.74(+2.08%) |
Apr 27, 2022 | 84.30 | 85.03 | 83.76 | 83.98 | 99,596 | -0.22(-0.27%) |
Apr 26, 2022 | 85.82 | 85.82 | 84.16 | 84.21 | 139,841 | -2.11(-2.45%) |
Apr 25, 2022 | 85.38 | 86.37 | 84.37 | 86.32 | 179,564 | +0.58(+0.68%) |
Apr 22, 2022 | 87.96 | 87.96 | 85.68 | 85.74 | 92,698 | -2.46(-2.79%) |
Apr 21, 2022 | 90.23 | 90.41 | 88.02 | 88.20 | 96,790 | -1.37(-1.53%) |
Apr 20, 2022 | 89.52 | 90.08 | 89.35 | 89.57 | 134,184 | +0.71(+0.80%) |
Apr 19, 2022 | 87.50 | 89.04 | 87.50 | 88.86 | 138,921 | +1.47(+1.68%) |
Apr 18, 2022 | 87.46 | 87.83 | 87.04 | 87.39 | 63,426 | -0.27(-0.31%) |
Apr 14, 2022 | 88.60 | 88.99 | 87.63 | 87.66 | 126,921 | -0.86(-0.97%) |
Apr 13, 2022 | 87.38 | 88.58 | 87.38 | 88.52 | 110,174 | +1.14(+1.30%) |
Apr 12, 2022 | 88.34 | 89.06 | 87.09 | 87.38 | 59,981 | -0.47(-0.53%) |
Apr 11, 2022 | 88.65 | 88.75 | 87.77 | 87.85 | 39,681 | -1.08(-1.22%) |
Apr 08, 2022 | 88.86 | 89.46 | 88.52 | 88.93 | 45,622 | +0.18(+0.20%) |
Apr 07, 2022 | 87.95 | 89.13 | 87.70 | 88.75 | 80,316 | +0.85(+0.96%) |
Apr 06, 2022 | 87.62 | 88.12 | 87.18 | 87.91 | 93,675 | -0.41(-0.46%) |
Apr 05, 2022 | 88.84 | 89.30 | 88.08 | 88.32 | 327,907 | -0.83(-0.93%) |
Apr 04, 2022 | 89.06 | 89.19 | 88.71 | 89.14 | 151,746 | +0.19(+0.21%) |
Apr 01, 2022 | 89.22 | 89.22 | 88.29 | 88.96 | 209,086 | +0.13(+0.14%) |
Mar 31, 2022 | 90.28 | 90.28 | 88.77 | 88.83 | 333,776 | -1.29(-1.43%) |
Mar 30, 2022 | 90.71 | 90.84 | 89.79 | 90.12 | 57,384 | -0.62(-0.69%) |
Mar 29, 2022 | 90.57 | 90.94 | 89.96 | 90.74 | 90,551 | +1.00(+1.12%) |
Mar 28, 2022 | 89.37 | 89.77 | 88.81 | 89.74 | 42,188 | +0.31(+0.35%) |
Mar 25, 2022 | 89.35 | 89.49 | 88.79 | 89.43 | 59,256 | +0.32(+0.36%) |
Mar 24, 2022 | 88.36 | 89.13 | 88.12 | 89.10 | 56,673 | +1.16(+1.32%) |
Mar 23, 2022 | 88.93 | 88.93 | 87.93 | 87.95 | 129,851 | -1.50(-1.68%) |
Mar 22, 2022 | 89.02 | 89.66 | 89.01 | 89.45 | 71,288 | +0.80(+0.90%) |
Mar 21, 2022 | 88.90 | 89.37 | 88.07 | 88.65 | 62,931 | -0.19(-0.21%) |
Mar 18, 2022 | 87.63 | 88.99 | 87.55 | 88.84 | 176,294 | +0.95(+1.08%) |
Mar 17, 2022 | 86.40 | 87.90 | 86.36 | 87.88 | 112,368 | +1.26(+1.46%) |
Mar 16, 2022 | 85.89 | 86.63 | 84.66 | 86.62 | 70,673 | +1.52(+1.78%) |
Mar 15, 2022 | 83.88 | 85.25 | 83.86 | 85.11 | 74,938 | +1.86(+2.23%) |
Mar 14, 2022 | 84.16 | 84.64 | 83.00 | 83.25 | 69,349 | -0.40(-0.48%) |
Mar 11, 2022 | 85.31 | 85.48 | 83.65 | 83.65 | 63,548 | -1.12(-1.32%) |
Mar 10, 2022 | 84.31 | 84.93 | 83.76 | 84.77 | 116,865 | -0.46(-0.54%) |
Mar 09, 2022 | 84.79 | 85.68 | 84.57 | 85.22 | 88,323 | +2.01(+2.42%) |
Mar 08, 2022 | 84.25 | 85.39 | 83.21 | 83.21 | 91,009 | -1.07(-1.27%) |
Mar 07, 2022 | 86.59 | 86.59 | 84.21 | 84.28 | 192,607 | -2.64(-3.04%) |
Mar 04, 2022 | 86.52 | 87.07 | 85.90 | 86.92 | 64,825 | -0.40(-0.46%) |
Mar 03, 2022 | 88.03 | 88.03 | 86.69 | 87.32 | 102,377 | -0.03(-0.03%) |
Mar 02, 2022 | 86.03 | 87.78 | 86.03 | 87.35 | 102,883 | +1.61(+1.88%) |
Mar 01, 2022 | 86.53 | 87.07 | 85.34 | 85.74 | 74,499 | -1.09(-1.25%) |
Feb 28, 2022 | 85.84 | 87.12 | 85.74 | 86.83 | 234,485 | +0.04(+0.04%) |
Feb 25, 2022 | 84.85 | 86.89 | 85.47 | 86.79 | 96,575 | +2.25(+2.67%) |
Feb 24, 2022 | 81.54 | 84.69 | 81.01 | 84.53 | 164,597 | +1.26(+1.52%) |
Feb 23, 2022 | 85.19 | 85.37 | 83.21 | 83.27 | 160,013 | -1.44(-1.70%) |
Feb 22, 2022 | 85.34 | 85.98 | 84.14 | 84.71 | 78,324 | -1.11(-1.29%) |
Feb 18, 2022 | 85.82 | 0 | -0.34(-0.39%) | |||
Feb 17, 2022 | 87.12 | 87.23 | 86.13 | 86.16 | 48,810 | -1.61(-1.84%) |
Feb 16, 2022 | 87.10 | 87.95 | 86.73 | 87.77 | 39,877 | +0.29(+0.33%) |
Feb 15, 2022 | 87.29 | 87.52 | 87.06 | 87.48 | 45,019 | +1.27(+1.48%) |
Feb 14, 2022 | 86.63 | 86.88 | 85.58 | 86.20 | 94,259 | -0.54(-0.63%) |
Feb 11, 2022 | 88.08 | 88.45 | 86.46 | 86.75 | 80,722 | -1.30(-1.48%) |
Feb 10, 2022 | 88.61 | 89.64 | 87.77 | 88.05 | 51,640 | -1.63(-1.82%) |
Feb 09, 2022 | 89.08 | 89.85 | 89.08 | 89.68 | 70,900 | +1.47(+1.66%) |
Feb 08, 2022 | 87.35 | 88.44 | 87.31 | 88.21 | 69,869 | +1.06(+1.21%) |
Feb 07, 2022 | 87.66 | 87.89 | 87.04 | 87.16 | 75,651 | -0.20(-0.23%) |
Feb 04, 2022 | 87.30 | 88.05 | 86.51 | 87.36 | 78,290 | -0.24(-0.28%) |
Feb 03, 2022 | 88.11 | 88.60 | 87.57 | 87.60 | 184,249 | -1.73(-1.94%) |
Feb 02, 2022 | 88.54 | 89.51 | 88.45 | 89.33 | 203,977 | +1.09(+1.23%) |