Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 76.80 | 80.40 | 74.40 | 79.99 | 3,899 | +1.78(+2.27%) |
Apr 28, 2022 | 74.40 | 80.86 | 74.64 | 78.22 | 8,470 | +3.55(+4.76%) |
Apr 27, 2022 | 73.92 | 76.56 | 72.72 | 74.66 | 4,222 | +1.94(+2.67%) |
Apr 26, 2022 | 75.17 | 76.42 | 72.48 | 72.72 | 5,006 | -2.66(-3.53%) |
Apr 25, 2022 | 72.26 | 76.80 | 72.00 | 75.38 | 5,301 | -1.10(-1.44%) |
Apr 22, 2022 | 76.80 | 78.72 | 75.60 | 76.49 | 10,603 | -0.10(-0.13%) |
Apr 21, 2022 | 79.06 | 79.20 | 76.08 | 76.58 | 4,505 | -0.31(-0.41%) |
Apr 20, 2022 | 76.80 | 78.98 | 74.95 | 76.90 | 5,191 | -1.46(-1.87%) |
Apr 19, 2022 | 74.98 | 82.66 | 74.40 | 78.36 | 11,899 | +1.97(+2.58%) |
Apr 18, 2022 | 76.80 | 84.00 | 72.79 | 76.39 | 19,213 | -5.52(-6.74%) |
Apr 14, 2022 | 96.14 | 100.73 | 81.91 | 81.91 | 155,133 | +5.95(+7.84%) |
Apr 13, 2022 | 76.54 | 79.18 | 74.40 | 75.96 | 1,755 | +1.32(+1.77%) |
Apr 12, 2022 | 76.92 | 77.50 | 74.64 | 74.64 | 2,531 | -0.46(-0.61%) |
Apr 11, 2022 | 76.80 | 75.94 | 72.74 | 75.10 | 2,783 | -1.22(-1.60%) |
Apr 08, 2022 | 75.12 | 78.05 | 74.40 | 76.32 | 2,183 | +0.14(+0.19%) |
Apr 07, 2022 | 81.46 | 81.60 | 74.76 | 76.18 | 6,924 | -5.93(-7.22%) |
Apr 06, 2022 | 86.14 | 86.14 | 81.60 | 82.10 | 2,925 | -4.39(-5.08%) |
Apr 05, 2022 | 88.78 | 89.90 | 86.40 | 86.50 | 3,422 | -3.41(-3.79%) |
Apr 04, 2022 | 86.76 | 90.24 | 85.68 | 89.90 | 4,517 | +5.86(+6.97%) |
Apr 01, 2022 | 84.00 | 87.60 | 84.00 | 84.05 | 4,880 | -0.86(-1.02%) |
Mar 31, 2022 | 93.22 | 93.24 | 79.20 | 84.91 | 7,655 | -5.26(-5.83%) |
Mar 30, 2022 | 93.60 | 97.08 | 88.80 | 90.17 | 8,519 | -4.37(-4.62%) |
Mar 29, 2022 | 98.40 | 98.40 | 92.40 | 94.54 | 9,089 | -6.26(-6.21%) |
Mar 28, 2022 | 93.36 | 102.24 | 93.36 | 100.80 | 21,901 | +8.74(+9.49%) |
Mar 25, 2022 | 96.00 | 96.00 | 90.07 | 92.06 | 8,740 | -1.32(-1.41%) |
Mar 24, 2022 | 94.99 | 97.01 | 86.71 | 93.38 | 15,700 | +0.55(+0.59%) |
Mar 23, 2022 | 93.60 | 98.33 | 88.80 | 92.83 | 11,645 | -3.17(-3.30%) |
Mar 22, 2022 | 98.40 | 102.84 | 94.34 | 96.00 | 18,157 | -1.32(-1.36%) |
Mar 21, 2022 | 96.36 | 98.40 | 91.44 | 97.32 | 12,433 | -1.08(-1.10%) |
Mar 18, 2022 | 86.40 | 98.40 | 84.00 | 98.40 | 21,839 | +10.27(+11.66%) |
Mar 17, 2022 | 93.60 | 98.35 | 84.43 | 88.13 | 62,875 | +9.02(+11.41%) |
Mar 16, 2022 | 74.40 | 81.55 | 74.40 | 79.10 | 9,868 | +7.94(+11.16%) |
Mar 15, 2022 | 67.20 | 71.23 | 66.29 | 71.16 | 4,182 | +3.10(+4.55%) |
Mar 14, 2022 | 71.18 | 71.62 | 66.00 | 68.06 | 3,755 | -4.70(-6.46%) |
Mar 11, 2022 | 78.67 | 78.67 | 70.32 | 72.77 | 4,760 | -2.38(-3.16%) |
Mar 10, 2022 | 79.20 | 72.14 | 75.14 | 4,520 | -5.98(-7.37%) | |
Mar 09, 2022 | 79.20 | 81.62 | 74.40 | 81.12 | 10,940 | +9.12(+12.67%) |
Mar 08, 2022 | 72.00 | 72.62 | 60.43 | 72.00 | 11,366 | -0.29(-0.40%) |
Mar 07, 2022 | 79.20 | 81.36 | 70.92 | 72.29 | 7,726 | -5.86(-7.49%) |
Mar 04, 2022 | 80.40 | 81.10 | 76.80 | 78.14 | 5,388 | -3.22(-3.95%) |
Mar 03, 2022 | 87.60 | 90.17 | 79.73 | 81.36 | 8,201 | -7.03(-7.96%) |
Mar 02, 2022 | 86.40 | 90.79 | 86.40 | 88.39 | 5,467 | +0.22(+0.24%) |
Mar 01, 2022 | 91.20 | 99.55 | 86.50 | 88.18 | 22,351 | -1.54(-1.71%) |
Feb 28, 2022 | 84.00 | 91.20 | 85.10 | 89.71 | 7,996 | +2.11(+2.41%) |
Feb 25, 2022 | 88.80 | 88.20 | 85.30 | 87.60 | 3,313 | +2.64(+3.11%) |
Feb 24, 2022 | 79.20 | 85.08 | 76.32 | 84.96 | 7,152 | -0.02(-0.03%) |
Feb 23, 2022 | 88.80 | 90.46 | 84.48 | 84.98 | 3,752 | +0.14(+0.17%) |
Feb 22, 2022 | 88.68 | 88.80 | 84.60 | 84.84 | 3,677 | -2.78(-3.18%) |
Feb 18, 2022 | 87.62 | 0 | -6.94(-7.34%) | |||
Feb 17, 2022 | 103.20 | 103.99 | 93.94 | 94.56 | 10,440 | -11.45(-10.80%) |
Feb 16, 2022 | 97.68 | 107.95 | 96.72 | 106.01 | 11,334 | +8.30(+8.50%) |
Feb 15, 2022 | 98.40 | 101.45 | 95.04 | 97.70 | 4,016 | +3.53(+3.75%) |
Feb 14, 2022 | 96.00 | 99.36 | 93.60 | 94.18 | 5,520 | -2.21(-2.29%) |
Feb 11, 2022 | 103.20 | 105.60 | 96.00 | 96.38 | 4,564 | -5.62(-5.51%) |
Feb 10, 2022 | 110.40 | 110.40 | 101.76 | 102.00 | 6,777 | -8.40(-7.61%) |
Feb 09, 2022 | 110.40 | 112.80 | 107.74 | 110.40 | 3,990 | +0.00(+0.00%) |
Feb 08, 2022 | 108.00 | 110.40 | 103.42 | 110.40 | 2,871 | +0.82(+0.74%) |
Feb 07, 2022 | 108.00 | 111.60 | 105.60 | 109.58 | 6,915 | +4.66(+4.44%) |
Feb 04, 2022 | 100.08 | 105.00 | 96.48 | 104.93 | 8,177 | +10.13(+10.68%) |
Feb 03, 2022 | 98.40 | 93.84 | 94.80 | 5,222 | -3.86(-3.92%) | |
Feb 02, 2022 | 103.49 | 105.12 | 97.22 | 98.66 | 3,491 | -4.54(-4.40%) |