Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 69.96 | 71.48 | 69.20 | 69.44 | 265,226 | -1.14(-1.62%) |
Apr 28, 2022 | 70.68 | 72.00 | 66.88 | 70.58 | 276,084 | +1.40(+2.02%) |
Apr 27, 2022 | 70.74 | 71.58 | 68.82 | 69.18 | 345,269 | -1.78(-2.51%) |
Apr 26, 2022 | 71.29 | 72.49 | 69.88 | 70.96 | 276,155 | -1.94(-2.66%) |
Apr 25, 2022 | 67.70 | 73.12 | 66.69 | 72.90 | 423,795 | +4.35(+6.35%) |
Apr 22, 2022 | 73.97 | 74.88 | 67.44 | 68.55 | 692,869 | -5.73(-7.71%) |
Apr 21, 2022 | 76.00 | 77.27 | 72.66 | 74.28 | 538,323 | -5.94(-7.40%) |
Apr 20, 2022 | 80.33 | 81.15 | 78.51 | 80.22 | 161,343 | +0.89(+1.12%) |
Apr 19, 2022 | 77.01 | 80.07 | 76.46 | 79.33 | 164,199 | +2.93(+3.84%) |
Apr 18, 2022 | 75.50 | 77.35 | 75.05 | 76.40 | 189,382 | +0.65(+0.86%) |
Apr 14, 2022 | 78.51 | 78.67 | 75.22 | 75.75 | 200,425 | -2.59(-3.31%) |
Apr 13, 2022 | 75.32 | 78.79 | 75.18 | 78.34 | 179,301 | +1.99(+2.61%) |
Apr 12, 2022 | 77.16 | 78.49 | 75.77 | 76.35 | 227,842 | -0.35(-0.46%) |
Apr 11, 2022 | 76.84 | 79.41 | 76.29 | 76.70 | 253,113 | -0.32(-0.42%) |
Apr 08, 2022 | 80.49 | 81.67 | 76.43 | 77.02 | 454,899 | -2.86(-3.58%) |
Apr 07, 2022 | 81.29 | 83.63 | 77.92 | 79.88 | 315,102 | -1.27(-1.57%) |
Apr 06, 2022 | 84.81 | 85.70 | 81.03 | 81.15 | 333,464 | -3.72(-4.38%) |
Apr 05, 2022 | 88.31 | 88.99 | 84.68 | 84.87 | 409,055 | -2.85(-3.25%) |
Apr 04, 2022 | 90.19 | 92.71 | 87.64 | 87.72 | 281,429 | -2.54(-2.81%) |
Apr 01, 2022 | 94.84 | 95.61 | 89.75 | 90.26 | 295,057 | -3.76(-4.00%) |
Mar 31, 2022 | 95.58 | 98.00 | 93.42 | 94.02 | 153,469 | -1.42(-1.49%) |
Mar 30, 2022 | 99.58 | 99.61 | 94.14 | 95.44 | 142,976 | -4.30(-4.31%) |
Mar 29, 2022 | 97.82 | 100.04 | 96.92 | 99.74 | 128,620 | +3.73(+3.89%) |
Mar 28, 2022 | 97.97 | 97.97 | 93.99 | 96.01 | 80,780 | -1.94(-1.98%) |
Mar 25, 2022 | 98.59 | 100.12 | 97.04 | 97.95 | 136,247 | -0.84(-0.85%) |
Mar 24, 2022 | 95.93 | 99.05 | 95.51 | 98.79 | 126,923 | +3.45(+3.62%) |
Mar 23, 2022 | 98.02 | 98.02 | 93.67 | 95.34 | 131,344 | -4.12(-4.14%) |
Mar 22, 2022 | 94.46 | 99.75 | 94.46 | 99.46 | 169,853 | +5.96(+6.37%) |
Mar 21, 2022 | 97.31 | 98.27 | 91.76 | 93.50 | 116,475 | -3.54(-3.65%) |
Mar 18, 2022 | 97.98 | 99.75 | 95.27 | 97.04 | 695,241 | -0.81(-0.83%) |
Mar 17, 2022 | 98.48 | 100.22 | 96.48 | 97.85 | 161,635 | -2.39(-2.38%) |
Mar 16, 2022 | 95.90 | 100.97 | 94.97 | 100.24 | 200,301 | +6.03(+6.40%) |
Mar 15, 2022 | 93.12 | 95.07 | 92.33 | 94.21 | 128,638 | +1.29(+1.39%) |
Mar 14, 2022 | 96.62 | 98.72 | 92.29 | 92.92 | 168,879 | -2.30(-2.42%) |
Mar 11, 2022 | 94.86 | 96.33 | 94.48 | 95.22 | 138,322 | +1.81(+1.94%) |
Mar 10, 2022 | 94.41 | 97.12 | 92.66 | 93.41 | 141,237 | -3.27(-3.38%) |
Mar 09, 2022 | 95.08 | 98.28 | 95.08 | 96.68 | 114,522 | +4.61(+5.01%) |
Mar 08, 2022 | 91.25 | 95.13 | 90.03 | 92.07 | 95,646 | +2.32(+2.58%) |
Mar 07, 2022 | 92.33 | 94.53 | 89.61 | 89.75 | 150,763 | -3.32(-3.57%) |
Mar 04, 2022 | 97.14 | 97.14 | 91.68 | 93.07 | 106,781 | -5.57(-5.65%) |
Mar 03, 2022 | 100.61 | 100.61 | 96.79 | 98.64 | 164,337 | -1.93(-1.92%) |
Mar 02, 2022 | 95.97 | 100.98 | 95.23 | 100.57 | 89,539 | +6.92(+7.39%) |
Mar 01, 2022 | 99.57 | 99.57 | 92.40 | 93.65 | 217,184 | -6.67(-6.65%) |
Feb 28, 2022 | 97.06 | 100.74 | 96.39 | 100.32 | 199,522 | +1.93(+1.96%) |
Feb 25, 2022 | 94.22 | 98.75 | 94.58 | 98.39 | 123,488 | +4.60(+4.90%) |
Feb 24, 2022 | 86.58 | 93.95 | 86.06 | 93.79 | 153,221 | +3.68(+4.08%) |
Feb 23, 2022 | 93.80 | 93.80 | 90.11 | 90.11 | 83,508 | -2.36(-2.55%) |
Feb 22, 2022 | 94.17 | 95.47 | 91.70 | 92.47 | 398,060 | -2.47(-2.60%) |
Feb 18, 2022 | 94.94 | 0 | +0.90(+0.96%) | |||
Feb 17, 2022 | 96.18 | 97.69 | 93.99 | 94.04 | 391,313 | -4.03(-4.11%) |
Feb 16, 2022 | 97.14 | 98.95 | 96.20 | 98.07 | 127,676 | -0.23(-0.23%) |
Feb 15, 2022 | 93.90 | 98.48 | 93.53 | 98.30 | 440,118 | +6.87(+7.51%) |
Feb 14, 2022 | 92.39 | 94.74 | 90.07 | 91.43 | 326,125 | -0.52(-0.57%) |
Feb 11, 2022 | 93.62 | 95.22 | 90.77 | 91.95 | 110,955 | -1.65(-1.76%) |
Feb 10, 2022 | 94.61 | 96.70 | 92.98 | 93.60 | 496,818 | -2.03(-2.12%) |
Feb 09, 2022 | 97.97 | 97.97 | 94.67 | 95.63 | 88,984 | -1.63(-1.68%) |
Feb 08, 2022 | 93.50 | 97.57 | 93.50 | 97.26 | 141,640 | +3.74(+4.00%) |
Feb 07, 2022 | 90.71 | 94.01 | 89.91 | 93.52 | 168,025 | +4.95(+5.59%) |
Feb 04, 2022 | 86.46 | 89.10 | 85.48 | 88.57 | 101,220 | +2.23(+2.58%) |
Feb 03, 2022 | 86.39 | 86.34 | 89,136 | -0.85(-0.97%) | ||
Feb 02, 2022 | 88.30 | 88.91 | 86.20 | 87.19 | 107,686 | -0.44(-0.50%) |