Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 63.00 | 76.98 | 62.47 | 63.62 | 1,445,699 | -5.37(-7.78%) |
Apr 28, 2022 | 69.09 | 72.22 | 65.94 | 68.99 | 911,617 | +0.10(+0.15%) |
Apr 27, 2022 | 70.90 | 72.57 | 68.10 | 68.89 | 613,560 | -2.39(-3.35%) |
Apr 26, 2022 | 75.39 | 75.46 | 71.21 | 71.28 | 374,422 | -5.28(-6.90%) |
Apr 25, 2022 | 71.92 | 77.51 | 70.77 | 76.56 | 438,182 | +4.81(+6.70%) |
Apr 22, 2022 | 74.00 | 75.26 | 71.58 | 71.75 | 377,880 | -2.48(-3.34%) |
Apr 21, 2022 | 82.93 | 83.50 | 73.11 | 74.23 | 535,213 | -6.50(-8.05%) |
Apr 20, 2022 | 81.16 | 81.32 | 77.76 | 80.73 | 425,960 | -0.47(-0.58%) |
Apr 19, 2022 | 78.78 | 85.00 | 77.64 | 81.20 | 372,541 | +2.83(+3.61%) |
Apr 18, 2022 | 81.00 | 81.34 | 77.26 | 78.37 | 346,861 | -2.70(-3.33%) |
Apr 14, 2022 | 86.42 | 89.43 | 80.87 | 81.07 | 270,776 | -4.94(-5.74%) |
Apr 13, 2022 | 83.03 | 87.50 | 81.62 | 86.01 | 442,831 | +2.81(+3.38%) |
Apr 12, 2022 | 87.44 | 89.20 | 82.97 | 83.20 | 285,883 | -1.11(-1.32%) |
Apr 11, 2022 | 83.86 | 85.74 | 81.56 | 84.31 | 293,864 | -0.65(-0.77%) |
Apr 08, 2022 | 88.54 | 88.54 | 84.67 | 84.96 | 315,471 | -3.86(-4.35%) |
Apr 07, 2022 | 87.55 | 89.37 | 84.73 | 88.82 | 297,698 | +1.02(+1.16%) |
Apr 06, 2022 | 91.23 | 91.23 | 85.92 | 87.80 | 316,838 | -4.87(-5.26%) |
Apr 05, 2022 | 97.26 | 97.26 | 91.93 | 92.67 | 227,901 | -2.85(-2.98%) |
Apr 04, 2022 | 91.95 | 96.78 | 91.84 | 95.52 | 253,037 | +4.78(+5.27%) |
Apr 01, 2022 | 88.78 | 91.66 | 87.52 | 90.74 | 309,951 | +1.62(+1.82%) |
Mar 31, 2022 | 89.55 | 92.49 | 88.84 | 89.12 | 288,661 | -0.43(-0.48%) |
Mar 30, 2022 | 96.07 | 96.64 | 88.62 | 89.55 | 466,467 | -8.42(-8.59%) |
Mar 29, 2022 | 93.73 | 99.01 | 93.73 | 97.97 | 435,330 | +6.26(+6.83%) |
Mar 28, 2022 | 91.24 | 92.35 | 86.54 | 91.71 | 268,385 | +2.69(+3.02%) |
Mar 25, 2022 | 93.61 | 93.61 | 86.86 | 89.02 | 315,319 | -3.55(-3.83%) |
Mar 24, 2022 | 90.35 | 92.58 | 88.84 | 92.57 | 229,843 | +2.32(+2.57%) |
Mar 23, 2022 | 88.98 | 94.84 | 87.01 | 90.25 | 346,572 | -0.16(-0.18%) |
Mar 22, 2022 | 86.29 | 90.87 | 86.00 | 90.41 | 220,770 | +3.73(+4.30%) |
Mar 21, 2022 | 89.00 | 90.09 | 85.50 | 86.68 | 272,920 | -3.75(-4.15%) |
Mar 18, 2022 | 85.08 | 92.37 | 84.82 | 90.43 | 596,831 | +4.93(+5.77%) |
Mar 17, 2022 | 81.15 | 85.69 | 79.95 | 85.50 | 520,248 | +4.26(+5.24%) |
Mar 16, 2022 | 78.98 | 81.43 | 76.90 | 81.24 | 490,454 | +4.44(+5.78%) |
Mar 15, 2022 | 72.64 | 76.93 | 70.49 | 76.80 | 397,578 | +4.39(+6.06%) |
Mar 14, 2022 | 78.55 | 78.55 | 72.17 | 72.41 | 533,569 | -6.57(-8.32%) |
Mar 11, 2022 | 87.10 | 87.16 | 78.33 | 78.98 | 417,379 | -5.52(-6.53%) |
Mar 10, 2022 | 85.11 | 85.11 | 81.24 | 84.50 | 366,943 | -2.40(-2.76%) |
Mar 09, 2022 | 86.43 | 89.31 | 84.47 | 86.90 | 384,253 | +3.26(+3.90%) |
Mar 08, 2022 | 82.11 | 85.67 | 80.08 | 83.64 | 545,627 | +1.39(+1.69%) |
Mar 07, 2022 | 81.58 | 85.50 | 78.12 | 82.25 | 595,796 | +0.97(+1.19%) |
Mar 04, 2022 | 84.87 | 86.33 | 80.47 | 81.28 | 457,363 | -4.10(-4.80%) |
Mar 03, 2022 | 89.14 | 89.27 | 84.21 | 85.38 | 292,552 | -2.34(-2.67%) |
Mar 02, 2022 | 89.38 | 90.04 | 83.86 | 87.72 | 361,582 | -0.48(-0.54%) |
Mar 01, 2022 | 89.62 | 92.39 | 87.53 | 88.20 | 504,989 | -1.43(-1.60%) |
Feb 28, 2022 | 86.01 | 90.59 | 86.01 | 89.63 | 547,820 | +1.00(+1.13%) |
Feb 25, 2022 | 84.36 | 89.09 | 82.53 | 88.63 | 423,755 | +5.02(+6.00%) |
Feb 24, 2022 | 72.58 | 83.62 | 71.46 | 83.61 | 778,157 | +9.54(+12.88%) |
Feb 23, 2022 | 74.84 | 78.42 | 74.04 | 74.07 | 454,531 | -0.29(-0.39%) |
Feb 22, 2022 | 77.56 | 81.50 | 74.00 | 74.36 | 589,979 | -3.31(-4.26%) |
Feb 18, 2022 | 77.67 | 0 | +1.80(+2.37%) | |||
Feb 17, 2022 | 79.00 | 80.47 | 73.00 | 75.87 | 1,929,596 | -15.56(-17.02%) |
Feb 16, 2022 | 93.67 | 93.67 | 88.55 | 91.43 | 466,209 | -2.22(-2.37%) |
Feb 15, 2022 | 91.48 | 94.41 | 90.24 | 93.65 | 286,415 | +4.22(+4.72%) |
Feb 14, 2022 | 90.08 | 92.24 | 87.45 | 89.43 | 269,851 | -1.11(-1.23%) |
Feb 11, 2022 | 94.35 | 96.80 | 89.73 | 90.54 | 288,337 | -3.16(-3.37%) |
Feb 10, 2022 | 94.28 | 98.85 | 93.03 | 93.70 | 330,471 | -3.29(-3.39%) |
Feb 09, 2022 | 96.65 | 99.10 | 95.32 | 96.99 | 289,154 | +1.78(+1.87%) |
Feb 08, 2022 | 91.52 | 96.47 | 91.15 | 95.21 | 338,105 | +2.23(+2.40%) |
Feb 07, 2022 | 91.64 | 98.01 | 91.64 | 92.98 | 309,819 | +0.85(+0.92%) |
Feb 04, 2022 | 88.88 | 92.60 | 87.50 | 92.13 | 343,785 | +2.73(+3.05%) |
Feb 03, 2022 | 92.00 | 89.02 | 89.40 | 379,832 | -4.27(-4.56%) | |
Feb 02, 2022 | 97.27 | 97.71 | 91.90 | 93.67 | 364,028 | -2.54(-2.64%) |