Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.42 | 89.32 | 84.81 | 85.16 | 193,445 | -4.11(-4.60%) |
Apr 28, 2022 | 88.79 | 89.81 | 86.65 | 89.26 | 116,379 | +1.19(+1.35%) |
Apr 27, 2022 | 87.66 | 88.76 | 86.23 | 88.07 | 246,298 | -0.02(-0.02%) |
Apr 26, 2022 | 89.76 | 90.30 | 87.63 | 88.09 | 216,211 | -2.74(-3.01%) |
Apr 25, 2022 | 87.33 | 91.49 | 86.32 | 90.83 | 279,809 | +2.87(+3.26%) |
Apr 22, 2022 | 90.01 | 91.31 | 87.57 | 87.96 | 245,292 | -3.07(-3.37%) |
Apr 21, 2022 | 92.76 | 93.31 | 90.36 | 91.03 | 218,038 | -0.90(-0.98%) |
Apr 20, 2022 | 92.20 | 93.30 | 91.02 | 91.93 | 228,439 | +1.02(+1.12%) |
Apr 19, 2022 | 89.79 | 91.74 | 89.79 | 90.92 | 208,346 | +1.49(+1.67%) |
Apr 18, 2022 | 87.72 | 90.15 | 87.29 | 89.42 | 282,608 | +1.51(+1.72%) |
Apr 14, 2022 | 88.25 | 89.63 | 87.81 | 87.91 | 206,216 | -0.01(-0.01%) |
Apr 13, 2022 | 86.10 | 88.39 | 86.10 | 87.92 | 166,587 | +2.00(+2.32%) |
Apr 12, 2022 | 85.32 | 87.13 | 85.06 | 85.93 | 235,611 | +1.62(+1.92%) |
Apr 11, 2022 | 85.64 | 86.48 | 83.51 | 84.31 | 223,496 | -1.62(-1.89%) |
Apr 08, 2022 | 85.44 | 88.17 | 84.72 | 85.93 | 263,291 | +1.45(+1.71%) |
Apr 07, 2022 | 84.16 | 85.04 | 82.52 | 84.49 | 365,446 | +1.47(+1.78%) |
Apr 06, 2022 | 84.75 | 85.63 | 82.21 | 83.02 | 338,528 | -2.81(-3.27%) |
Apr 05, 2022 | 86.55 | 87.17 | 84.11 | 85.82 | 337,841 | -0.61(-0.71%) |
Apr 04, 2022 | 85.42 | 86.81 | 84.57 | 86.44 | 294,104 | +1.30(+1.53%) |
Apr 01, 2022 | 86.02 | 86.20 | 84.67 | 85.13 | 367,223 | -0.36(-0.42%) |
Mar 31, 2022 | 86.02 | 86.96 | 84.37 | 85.49 | 272,282 | -0.55(-0.64%) |
Mar 30, 2022 | 88.87 | 88.87 | 85.54 | 86.04 | 192,483 | -2.62(-2.95%) |
Mar 29, 2022 | 87.27 | 89.05 | 87.27 | 88.66 | 190,889 | +2.61(+3.03%) |
Mar 28, 2022 | 86.21 | 86.44 | 84.57 | 86.05 | 221,359 | -0.79(-0.91%) |
Mar 25, 2022 | 87.57 | 87.95 | 85.08 | 86.84 | 243,679 | +0.02(+0.02%) |
Mar 24, 2022 | 83.60 | 88.30 | 81.71 | 86.82 | 1,030,063 | +8.77(+11.23%) |
Mar 23, 2022 | 80.54 | 80.70 | 77.41 | 78.06 | 256,548 | -2.78(-3.44%) |
Mar 22, 2022 | 82.42 | 83.13 | 80.33 | 80.83 | 234,971 | -1.01(-1.24%) |
Mar 21, 2022 | 82.26 | 82.52 | 81.12 | 81.84 | 262,404 | -0.26(-0.31%) |
Mar 18, 2022 | 81.14 | 82.20 | 79.59 | 82.10 | 361,818 | +1.05(+1.29%) |
Mar 17, 2022 | 79.76 | 81.47 | 78.93 | 81.05 | 267,804 | +1.59(+2.00%) |
Mar 16, 2022 | 79.69 | 82.79 | 78.86 | 79.46 | 302,712 | +0.87(+1.11%) |
Mar 15, 2022 | 79.44 | 81.30 | 77.63 | 78.59 | 143,694 | -0.08(-0.10%) |
Mar 14, 2022 | 79.13 | 80.45 | 78.42 | 78.67 | 163,991 | -0.02(-0.02%) |
Mar 11, 2022 | 79.50 | 79.70 | 78.43 | 78.69 | 136,414 | -0.36(-0.45%) |
Mar 10, 2022 | 79.45 | 80.87 | 78.68 | 79.05 | 125,973 | -2.06(-2.54%) |
Mar 09, 2022 | 81.42 | 82.46 | 80.81 | 81.11 | 81,032 | +1.48(+1.86%) |
Mar 08, 2022 | 78.58 | 81.28 | 78.50 | 79.62 | 203,659 | +1.34(+1.71%) |
Mar 07, 2022 | 80.98 | 81.08 | 77.93 | 78.28 | 205,910 | -2.32(-2.88%) |
Mar 04, 2022 | 82.01 | 82.38 | 79.07 | 80.61 | 164,996 | -2.52(-3.03%) |
Mar 03, 2022 | 83.82 | 83.83 | 81.99 | 83.13 | 159,129 | -0.55(-0.65%) |
Mar 02, 2022 | 81.12 | 84.29 | 81.12 | 83.68 | 149,848 | +3.15(+3.91%) |
Mar 01, 2022 | 82.86 | 83.39 | 79.69 | 80.53 | 211,856 | -2.97(-3.55%) |
Feb 28, 2022 | 81.50 | 83.87 | 81.50 | 83.50 | 134,687 | +1.07(+1.29%) |
Feb 25, 2022 | 80.70 | 82.87 | 81.49 | 82.43 | 141,109 | +1.90(+2.36%) |
Feb 24, 2022 | 77.66 | 81.79 | 77.05 | 80.53 | 253,142 | +1.61(+2.03%) |
Feb 23, 2022 | 80.03 | 80.30 | 78.78 | 78.93 | 205,287 | -0.08(-0.10%) |
Feb 22, 2022 | 80.37 | 81.74 | 78.72 | 79.00 | 154,068 | -1.62(-2.00%) |
Feb 18, 2022 | 80.62 | 0 | -0.09(-0.12%) | |||
Feb 17, 2022 | 81.38 | 82.44 | 80.47 | 80.71 | 169,315 | -1.06(-1.29%) |
Feb 16, 2022 | 82.14 | 82.75 | 80.00 | 81.77 | 201,601 | -1.01(-1.22%) |
Feb 15, 2022 | 81.68 | 83.42 | 81.68 | 82.78 | 91,208 | +2.04(+2.53%) |
Feb 14, 2022 | 81.35 | 83.60 | 80.30 | 80.74 | 141,260 | -0.82(-1.01%) |
Feb 11, 2022 | 82.25 | 82.86 | 79.96 | 81.56 | 167,952 | -0.24(-0.29%) |
Feb 10, 2022 | 80.59 | 82.74 | 80.59 | 81.80 | 219,254 | -0.54(-0.65%) |
Feb 09, 2022 | 82.18 | 83.93 | 81.68 | 82.34 | 177,393 | +0.50(+0.61%) |
Feb 08, 2022 | 78.68 | 82.04 | 78.68 | 81.84 | 108,156 | +2.86(+3.62%) |
Feb 07, 2022 | 77.24 | 79.34 | 76.82 | 78.97 | 123,458 | +1.19(+1.53%) |
Feb 04, 2022 | 77.62 | 78.34 | 76.53 | 77.78 | 155,835 | -0.39(-0.50%) |
Feb 03, 2022 | 79.07 | 78.01 | 78.17 | 112,160 | -1.71(-2.14%) | |
Feb 02, 2022 | 79.46 | 80.43 | 77.93 | 79.88 | 155,532 | +0.22(+0.27%) |