Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 79.74 | 80.67 | 77.12 | 77.55 | 203,282 | -2.40(-3.00%) |
Apr 28, 2022 | 78.66 | 80.57 | 76.51 | 79.95 | 124,599 | +2.52(+3.26%) |
Apr 27, 2022 | 77.65 | 78.97 | 75.95 | 77.42 | 253,339 | -0.05(-0.06%) |
Apr 26, 2022 | 81.10 | 82.66 | 77.17 | 77.47 | 310,311 | -4.45(-5.43%) |
Apr 25, 2022 | 78.05 | 81.97 | 77.09 | 81.92 | 233,323 | +3.63(+4.64%) |
Apr 22, 2022 | 80.18 | 80.72 | 78.14 | 78.29 | 220,350 | -2.62(-3.24%) |
Apr 21, 2022 | 82.31 | 83.95 | 80.56 | 80.91 | 320,447 | -0.84(-1.03%) |
Apr 20, 2022 | 79.58 | 82.67 | 78.84 | 81.75 | 433,855 | +2.97(+3.77%) |
Apr 19, 2022 | 75.82 | 79.54 | 75.82 | 78.78 | 337,696 | +3.17(+4.19%) |
Apr 18, 2022 | 76.97 | 77.43 | 74.62 | 75.61 | 279,105 | -1.92(-2.47%) |
Apr 14, 2022 | 78.24 | 79.24 | 76.74 | 77.53 | 359,071 | -0.10(-0.12%) |
Apr 13, 2022 | 76.33 | 79.17 | 76.33 | 77.63 | 317,526 | +1.13(+1.47%) |
Apr 12, 2022 | 78.07 | 79.86 | 76.10 | 76.50 | 372,227 | +0.15(+0.20%) |
Apr 11, 2022 | 74.17 | 77.68 | 74.17 | 76.34 | 340,584 | +1.46(+1.94%) |
Apr 08, 2022 | 74.57 | 76.96 | 73.76 | 74.89 | 340,811 | +0.51(+0.69%) |
Apr 07, 2022 | 75.54 | 76.51 | 73.19 | 74.38 | 462,780 | -1.45(-1.91%) |
Apr 06, 2022 | 77.21 | 77.21 | 74.95 | 75.82 | 362,848 | -2.39(-3.06%) |
Apr 05, 2022 | 81.56 | 82.80 | 77.97 | 78.21 | 331,761 | -3.73(-4.55%) |
Apr 04, 2022 | 82.96 | 83.21 | 81.69 | 81.94 | 374,131 | -0.80(-0.97%) |
Apr 01, 2022 | 82.06 | 83.09 | 81.28 | 82.74 | 429,145 | +1.32(+1.62%) |
Mar 31, 2022 | 84.46 | 84.84 | 81.26 | 81.42 | 308,955 | -3.26(-3.85%) |
Mar 30, 2022 | 88.12 | 89.86 | 84.09 | 84.68 | 234,965 | -4.23(-4.76%) |
Mar 29, 2022 | 87.08 | 89.51 | 86.67 | 88.91 | 347,849 | +3.56(+4.17%) |
Mar 28, 2022 | 83.57 | 85.72 | 83.19 | 85.35 | 192,578 | +1.94(+2.32%) |
Mar 25, 2022 | 85.77 | 86.54 | 82.95 | 83.42 | 253,317 | -1.82(-2.14%) |
Mar 24, 2022 | 89.19 | 89.19 | 84.17 | 85.24 | 397,014 | -4.03(-4.51%) |
Mar 23, 2022 | 93.52 | 93.52 | 88.95 | 89.27 | 228,000 | -5.17(-5.48%) |
Mar 22, 2022 | 94.65 | 97.99 | 94.27 | 94.44 | 324,652 | -0.26(-0.27%) |
Mar 21, 2022 | 98.11 | 98.24 | 93.20 | 94.70 | 365,135 | -6.74(-6.64%) |
Mar 18, 2022 | 99.98 | 102.10 | 98.52 | 101.44 | 306,773 | +1.45(+1.45%) |
Mar 17, 2022 | 97.73 | 100.60 | 96.59 | 99.99 | 213,526 | +1.97(+2.01%) |
Mar 16, 2022 | 97.82 | 101.09 | 96.23 | 98.03 | 344,792 | +0.21(+0.22%) |
Mar 15, 2022 | 93.08 | 98.01 | 92.58 | 97.82 | 173,409 | +4.95(+5.33%) |
Mar 14, 2022 | 95.14 | 95.14 | 91.69 | 92.86 | 194,015 | -1.82(-1.92%) |
Mar 11, 2022 | 95.36 | 97.05 | 94.41 | 94.68 | 252,952 | -0.40(-0.42%) |
Mar 10, 2022 | 92.85 | 95.46 | 95.08 | 163,082 | +0.55(+0.58%) | |
Mar 09, 2022 | 93.89 | 96.93 | 93.89 | 94.53 | 186,258 | +2.20(+2.38%) |
Mar 08, 2022 | 90.62 | 95.22 | 88.66 | 92.33 | 220,560 | +1.88(+2.08%) |
Mar 07, 2022 | 94.45 | 95.46 | 90.33 | 90.44 | 240,873 | -3.11(-3.33%) |
Mar 04, 2022 | 94.55 | 95.57 | 92.32 | 93.56 | 215,695 | -2.28(-2.38%) |
Mar 03, 2022 | 99.41 | 99.41 | 95.18 | 95.84 | 204,233 | -1.26(-1.29%) |
Mar 02, 2022 | 95.46 | 98.38 | 95.46 | 97.10 | 246,361 | +1.65(+1.73%) |
Mar 01, 2022 | 91.53 | 97.60 | 90.69 | 95.45 | 373,726 | +3.40(+3.69%) |
Feb 28, 2022 | 87.85 | 92.79 | 87.82 | 92.05 | 456,171 | +3.62(+4.09%) |
Feb 25, 2022 | 89.37 | 88.86 | 87.19 | 88.43 | 421,037 | -2.06(-2.27%) |
Feb 24, 2022 | 88.53 | 91.60 | 85.67 | 90.49 | 349,022 | -0.69(-0.76%) |
Feb 23, 2022 | 99.21 | 99.21 | 90.73 | 91.18 | 275,141 | -6.84(-6.98%) |
Feb 22, 2022 | 100.41 | 101.79 | 97.40 | 98.03 | 128,956 | -3.43(-3.38%) |
Feb 18, 2022 | 101.46 | 0 | +0.70(+0.69%) | |||
Feb 17, 2022 | 103.60 | 104.05 | 100.17 | 100.76 | 92,388 | -3.82(-3.65%) |
Feb 16, 2022 | 103.50 | 105.06 | 102.54 | 104.58 | 269,638 | +0.62(+0.59%) |
Feb 15, 2022 | 103.23 | 105.64 | 102.61 | 103.96 | 143,720 | +2.04(+2.00%) |
Feb 14, 2022 | 100.70 | 102.57 | 99.36 | 101.92 | 226,477 | +1.41(+1.40%) |
Feb 11, 2022 | 102.67 | 103.91 | 99.74 | 100.51 | 105,779 | -1.05(-1.03%) |
Feb 10, 2022 | 103.15 | 106.34 | 100.92 | 101.56 | 184,337 | -4.55(-4.29%) |
Feb 09, 2022 | 104.04 | 106.37 | 104.04 | 106.11 | 115,813 | +3.64(+3.55%) |
Feb 08, 2022 | 100.14 | 103.06 | 98.97 | 102.47 | 84,040 | +2.36(+2.36%) |
Feb 07, 2022 | 99.83 | 101.13 | 97.95 | 100.11 | 113,259 | +0.89(+0.90%) |
Feb 04, 2022 | 102.28 | 102.28 | 98.80 | 99.22 | 137,441 | -3.54(-3.45%) |
Feb 03, 2022 | 103.47 | 102.40 | 102.76 | 103,684 | -2.68(-2.55%) | |
Feb 02, 2022 | 107.16 | 107.53 | 104.24 | 105.44 | 143,988 | -0.58(-0.55%) |