Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.40 | 99.99 | 93.09 | 94.06 | 117,953 | -3.67(-3.75%) |
Apr 28, 2022 | 98.28 | 99.66 | 92.75 | 97.73 | 171,105 | -0.55(-0.56%) |
Apr 27, 2022 | 94.12 | 98.87 | 91.55 | 98.28 | 164,920 | +3.56(+3.76%) |
Apr 26, 2022 | 95.63 | 102.36 | 94.67 | 94.72 | 218,170 | +0.47(+0.50%) |
Apr 25, 2022 | 94.96 | 95.73 | 85.69 | 94.25 | 730,719 | -2.14(-2.22%) |
Apr 22, 2022 | 102.08 | 105.68 | 93.16 | 96.39 | 359,542 | -4.08(-4.07%) |
Apr 21, 2022 | 107.62 | 109.25 | 98.51 | 100.47 | 340,905 | -8.99(-8.21%) |
Apr 20, 2022 | 110.61 | 113.12 | 106.55 | 109.46 | 179,242 | -0.25(-0.23%) |
Apr 19, 2022 | 108.73 | 111.98 | 106.05 | 109.71 | 232,809 | +1.46(+1.35%) |
Apr 18, 2022 | 101.41 | 110.14 | 101.18 | 108.25 | 395,718 | +8.81(+8.86%) |
Apr 14, 2022 | 95.66 | 99.61 | 95.60 | 99.44 | 210,038 | +3.90(+4.08%) |
Apr 13, 2022 | 94.45 | 97.20 | 92.83 | 95.54 | 192,970 | +2.23(+2.39%) |
Apr 12, 2022 | 91.32 | 96.61 | 91.31 | 93.30 | 214,665 | +1.99(+2.18%) |
Apr 11, 2022 | 92.33 | 93.35 | 89.77 | 91.31 | 130,274 | -0.04(-0.04%) |
Apr 08, 2022 | 89.77 | 91.75 | 86.54 | 91.35 | 212,147 | +3.16(+3.58%) |
Apr 07, 2022 | 83.97 | 89.24 | 83.97 | 88.19 | 132,641 | +3.97(+4.71%) |
Apr 06, 2022 | 87.04 | 87.80 | 83.25 | 84.23 | 159,962 | -1.95(-2.26%) |
Apr 05, 2022 | 87.48 | 88.33 | 84.65 | 86.18 | 91,219 | -0.50(-0.57%) |
Apr 04, 2022 | 89.02 | 89.90 | 84.33 | 86.68 | 243,251 | -2.28(-2.57%) |
Apr 01, 2022 | 85.81 | 88.96 | 85.81 | 88.96 | 123,546 | +2.13(+2.45%) |
Mar 31, 2022 | 85.06 | 88.61 | 84.96 | 86.83 | 124,314 | +0.82(+0.96%) |
Mar 30, 2022 | 85.52 | 87.29 | 85.37 | 86.01 | 147,784 | +1.67(+1.99%) |
Mar 29, 2022 | 84.29 | 86.37 | 80.25 | 84.33 | 341,188 | -3.79(-4.30%) |
Mar 28, 2022 | 94.47 | 94.52 | 88.12 | 88.12 | 318,747 | -6.47(-6.84%) |
Mar 25, 2022 | 92.89 | 94.59 | 88.22 | 94.59 | 276,903 | +1.71(+1.84%) |
Mar 24, 2022 | 88.81 | 93.37 | 88.51 | 92.89 | 434,805 | +5.36(+6.12%) |
Mar 23, 2022 | 83.71 | 87.95 | 83.71 | 87.53 | 397,380 | +4.60(+5.55%) |
Mar 22, 2022 | 85.59 | 86.05 | 80.90 | 82.93 | 376,905 | -1.78(-2.10%) |
Mar 21, 2022 | 80.11 | 84.97 | 80.06 | 84.71 | 421,878 | +7.02(+9.03%) |
Mar 18, 2022 | 72.41 | 79.47 | 72.38 | 77.69 | 411,283 | +5.89(+8.20%) |
Mar 17, 2022 | 67.97 | 72.78 | 67.85 | 71.80 | 281,321 | +5.29(+7.95%) |
Mar 16, 2022 | 67.45 | 68.49 | 65.45 | 66.52 | 227,604 | -0.57(-0.85%) |
Mar 15, 2022 | 67.66 | 69.68 | 66.89 | 67.09 | 160,118 | -0.53(-0.78%) |
Mar 14, 2022 | 66.64 | 68.56 | 63.74 | 67.62 | 258,470 | +2.78(+4.29%) |
Mar 11, 2022 | 68.21 | 69.87 | 64.55 | 64.84 | 476,031 | -4.11(-5.96%) |
Mar 10, 2022 | 67.34 | 71.28 | 66.86 | 68.95 | 625,143 | +1.58(+2.34%) |
Mar 09, 2022 | 66.32 | 69.01 | 65.28 | 67.37 | 455,184 | +0.77(+1.16%) |
Mar 08, 2022 | 66.39 | 67.96 | 63.76 | 66.59 | 648,220 | -0.64(-0.95%) |
Mar 07, 2022 | 73.21 | 73.36 | 66.10 | 67.23 | 1,218,933 | -2.09(-3.01%) |
Mar 04, 2022 | 67.08 | 72.57 | 66.97 | 69.32 | 807,470 | +2.39(+3.56%) |
Mar 03, 2022 | 70.55 | 70.84 | 65.99 | 66.94 | 678,097 | -0.75(-1.11%) |
Mar 02, 2022 | 65.30 | 67.69 | 64.70 | 67.69 | 405,102 | +4.01(+6.29%) |
Mar 01, 2022 | 66.55 | 66.55 | 62.59 | 63.68 | 364,666 | -0.91(-1.41%) |
Feb 28, 2022 | 65.98 | 66.31 | 63.58 | 64.59 | 237,177 | +0.71(+1.12%) |
Feb 25, 2022 | 62.22 | 65.03 | 62.56 | 63.88 | 353,514 | +2.52(+4.11%) |
Feb 24, 2022 | 60.99 | 64.43 | 60.57 | 61.36 | 285,817 | +1.75(+2.93%) |
Feb 23, 2022 | 62.15 | 63.43 | 59.39 | 59.62 | 106,979 | -2.53(-4.07%) |
Feb 22, 2022 | 61.13 | 63.80 | 59.11 | 62.15 | 256,396 | +2.16(+3.60%) |
Feb 18, 2022 | 59.99 | 0 | -0.06(-0.10%) | |||
Feb 17, 2022 | 58.79 | 61.02 | 58.79 | 60.05 | 92,297 | +0.47(+0.80%) |
Feb 16, 2022 | 59.39 | 61.78 | 59.11 | 59.57 | 146,768 | +0.23(+0.38%) |
Feb 15, 2022 | 59.45 | 59.98 | 58.80 | 59.35 | 58,866 | -0.34(-0.56%) |
Feb 14, 2022 | 59.68 | 60.10 | 58.24 | 59.68 | 68,327 | -0.11(-0.18%) |
Feb 11, 2022 | 60.70 | 61.37 | 59.45 | 59.79 | 430,403 | -0.91(-1.50%) |
Feb 10, 2022 | 60.35 | 63.09 | 59.45 | 60.70 | 175,184 | -0.24(-0.39%) |
Feb 09, 2022 | 60.80 | 63.58 | 60.58 | 60.94 | 166,661 | +0.16(+0.26%) |
Feb 08, 2022 | 60.28 | 61.18 | 59.72 | 60.79 | 118,400 | +0.17(+0.29%) |
Feb 07, 2022 | 61.74 | 62.37 | 59.56 | 60.61 | 135,930 | -0.50(-0.81%) |
Feb 04, 2022 | 63.08 | 64.41 | 60.18 | 61.11 | 190,427 | -2.65(-4.16%) |
Feb 03, 2022 | 62.39 | 64.06 | 62.22 | 63.76 | 89,416 | +0.48(+0.76%) |
Feb 02, 2022 | 62.97 | 63.77 | 61.52 | 63.28 | 91,123 | +0.65(+1.04%) |