Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.94 | 81.88 | 78.28 | 78.48 | 1,086,977 | -2.84(-3.49%) |
Apr 28, 2022 | 80.03 | 81.58 | 78.71 | 81.31 | 1,118,873 | +1.27(+1.58%) |
Apr 27, 2022 | 78.85 | 81.25 | 78.84 | 80.05 | 1,590,364 | +1.27(+1.61%) |
Apr 26, 2022 | 80.96 | 81.85 | 78.77 | 78.78 | 1,181,273 | -3.16(-3.85%) |
Apr 25, 2022 | 82.29 | 82.29 | 80.04 | 81.94 | 956,499 | -0.60(-0.73%) |
Apr 22, 2022 | 83.62 | 84.69 | 82.39 | 82.54 | 1,115,719 | -1.76(-2.09%) |
Apr 21, 2022 | 85.52 | 85.73 | 83.44 | 84.31 | 1,117,407 | -0.31(-0.37%) |
Apr 20, 2022 | 84.17 | 85.28 | 83.81 | 84.62 | 928,569 | +1.42(+1.71%) |
Apr 19, 2022 | 80.88 | 83.88 | 80.86 | 83.19 | 1,152,370 | +2.62(+3.25%) |
Apr 18, 2022 | 81.35 | 82.20 | 80.16 | 80.57 | 1,371,822 | -1.45(-1.77%) |
Apr 14, 2022 | 84.74 | 85.54 | 81.94 | 82.03 | 3,609,280 | -2.34(-2.77%) |
Apr 13, 2022 | 82.44 | 84.49 | 82.25 | 84.36 | 1,088,875 | +1.65(+1.99%) |
Apr 12, 2022 | 83.92 | 84.79 | 82.40 | 82.72 | 1,203,111 | -0.86(-1.03%) |
Apr 11, 2022 | 84.35 | 84.75 | 83.36 | 83.58 | 1,104,458 | -0.92(-1.08%) |
Apr 08, 2022 | 84.75 | 86.56 | 84.29 | 84.49 | 1,398,672 | -0.05(-0.06%) |
Apr 07, 2022 | 84.22 | 85.03 | 82.99 | 84.54 | 1,182,844 | +0.01(+0.01%) |
Apr 06, 2022 | 83.32 | 84.54 | 82.06 | 84.53 | 1,304,048 | -0.18(-0.21%) |
Apr 05, 2022 | 85.00 | 85.94 | 84.27 | 84.71 | 1,380,823 | +0.13(+0.15%) |
Apr 04, 2022 | 83.92 | 85.06 | 83.52 | 84.58 | 872,612 | +0.52(+0.61%) |
Apr 01, 2022 | 84.26 | 84.55 | 82.90 | 84.06 | 936,764 | +0.95(+1.14%) |
Mar 31, 2022 | 85.53 | 85.83 | 83.06 | 83.12 | 1,451,963 | -2.77(-3.22%) |
Mar 30, 2022 | 86.58 | 87.10 | 85.52 | 85.89 | 739,034 | -1.14(-1.31%) |
Mar 29, 2022 | 86.87 | 88.01 | 85.75 | 87.03 | 1,049,360 | +2.36(+2.79%) |
Mar 28, 2022 | 83.97 | 84.70 | 83.20 | 84.67 | 882,165 | +0.16(+0.18%) |
Mar 25, 2022 | 84.49 | 84.96 | 83.78 | 84.51 | 832,115 | +0.34(+0.41%) |
Mar 24, 2022 | 84.56 | 85.03 | 83.61 | 84.17 | 1,103,312 | -0.19(-0.23%) |
Mar 23, 2022 | 85.74 | 86.09 | 84.30 | 84.36 | 1,866,680 | -2.10(-2.42%) |
Mar 22, 2022 | 86.37 | 87.06 | 85.50 | 86.46 | 1,725,118 | +1.00(+1.17%) |
Mar 21, 2022 | 85.51 | 86.42 | 84.51 | 85.46 | 1,686,083 | -0.40(-0.47%) |
Mar 18, 2022 | 86.27 | 86.68 | 84.62 | 85.86 | 4,441,447 | -0.03(-0.03%) |
Mar 17, 2022 | 84.13 | 86.29 | 83.96 | 85.89 | 1,690,569 | +0.97(+1.15%) |
Mar 16, 2022 | 83.95 | 86.43 | 82.93 | 84.91 | 1,608,490 | +1.55(+1.86%) |
Mar 15, 2022 | 82.37 | 83.82 | 81.88 | 83.36 | 1,122,483 | +1.48(+1.81%) |
Mar 14, 2022 | 82.89 | 84.20 | 81.50 | 81.88 | 1,203,829 | +0.36(+0.44%) |
Mar 11, 2022 | 82.71 | 83.78 | 81.43 | 81.52 | 1,425,646 | +0.38(+0.47%) |
Mar 10, 2022 | 82.19 | 80.38 | 81.14 | 1,804,505 | -2.30(-2.76%) | |
Mar 09, 2022 | 81.85 | 84.25 | 81.80 | 83.44 | 1,351,470 | +3.14(+3.91%) |
Mar 08, 2022 | 81.80 | 82.63 | 79.97 | 80.30 | 1,635,335 | -0.98(-1.21%) |
Mar 07, 2022 | 83.52 | 83.67 | 80.45 | 81.28 | 1,395,228 | -1.82(-2.19%) |
Mar 04, 2022 | 84.60 | 85.39 | 82.75 | 83.11 | 1,801,794 | -3.58(-4.13%) |
Mar 03, 2022 | 86.78 | 87.06 | 84.62 | 86.68 | 1,347,282 | +0.77(+0.90%) |
Mar 02, 2022 | 85.24 | 86.29 | 84.26 | 85.91 | 1,339,306 | +1.34(+1.58%) |
Mar 01, 2022 | 86.72 | 87.25 | 83.87 | 84.58 | 1,228,750 | -2.13(-2.46%) |
Feb 28, 2022 | 86.82 | 87.73 | 85.50 | 86.71 | 2,085,586 | -1.93(-2.18%) |
Feb 25, 2022 | 85.79 | 88.74 | 85.97 | 88.64 | 1,575,065 | +3.15(+3.68%) |
Feb 24, 2022 | 83.88 | 85.72 | 82.61 | 85.50 | 3,193,791 | -0.44(-0.51%) |
Feb 23, 2022 | 88.17 | 88.65 | 85.62 | 85.93 | 1,149,745 | -1.81(-2.07%) |
Feb 22, 2022 | 87.78 | 89.06 | 87.22 | 87.75 | 1,729,524 | -0.63(-0.72%) |
Feb 18, 2022 | 88.38 | 0 | +0.83(+0.95%) | |||
Feb 17, 2022 | 87.73 | 88.68 | 87.25 | 87.55 | 963,281 | -0.84(-0.95%) |
Feb 16, 2022 | 87.91 | 88.71 | 86.67 | 88.39 | 798,808 | -0.06(-0.07%) |
Feb 15, 2022 | 88.47 | 89.38 | 87.97 | 88.45 | 1,207,797 | +1.72(+1.98%) |
Feb 14, 2022 | 87.42 | 88.75 | 85.66 | 86.73 | 1,512,276 | +0.02(+0.02%) |
Feb 11, 2022 | 89.09 | 90.00 | 85.62 | 86.71 | 1,404,174 | -2.53(-2.83%) |
Feb 10, 2022 | 90.36 | 92.70 | 88.71 | 89.24 | 1,549,410 | -3.24(-3.50%) |
Feb 09, 2022 | 90.55 | 92.59 | 90.25 | 92.47 | 1,976,441 | +3.69(+4.16%) |
Feb 08, 2022 | 86.79 | 89.89 | 86.79 | 88.78 | 1,801,861 | +1.86(+2.14%) |
Feb 07, 2022 | 87.95 | 88.74 | 86.75 | 86.92 | 1,368,348 | -1.02(-1.16%) |
Feb 04, 2022 | 88.42 | 89.57 | 84.96 | 87.94 | 2,639,292 | -1.11(-1.24%) |
Feb 03, 2022 | 93.45 | 88.10 | 89.05 | 3,756,211 | -12.18(-12.03%) | |
Feb 02, 2022 | 101.95 | 102.53 | 100.23 | 101.23 | 1,365,346 | -0.72(-0.71%) |