Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 81.41 | 83.76 | 77.40 | 77.49 | 1,050,752 | -4.09(-5.02%) |
Apr 28, 2022 | 79.66 | 82.27 | 78.89 | 81.59 | 1,209,823 | +2.62(+3.32%) |
Apr 27, 2022 | 76.81 | 80.30 | 76.81 | 78.96 | 1,138,488 | -0.68(-0.85%) |
Apr 26, 2022 | 81.59 | 82.70 | 79.62 | 79.65 | 642,792 | -2.89(-3.50%) |
Apr 25, 2022 | 82.16 | 82.64 | 79.82 | 82.53 | 741,213 | -0.24(-0.29%) |
Apr 22, 2022 | 84.69 | 84.69 | 82.55 | 82.77 | 625,219 | -2.69(-3.14%) |
Apr 21, 2022 | 87.13 | 87.33 | 84.92 | 85.46 | 383,462 | -0.72(-0.83%) |
Apr 20, 2022 | 84.63 | 86.41 | 84.28 | 86.18 | 375,842 | +2.01(+2.38%) |
Apr 19, 2022 | 82.24 | 84.63 | 82.11 | 84.17 | 344,563 | +2.38(+2.91%) |
Apr 18, 2022 | 82.29 | 83.33 | 81.28 | 81.79 | 431,322 | -0.73(-0.88%) |
Apr 14, 2022 | 81.95 | 83.33 | 81.78 | 82.52 | 368,603 | +0.70(+0.85%) |
Apr 13, 2022 | 80.76 | 82.73 | 80.58 | 81.82 | 473,755 | +0.78(+0.96%) |
Apr 12, 2022 | 81.17 | 82.97 | 80.60 | 81.03 | 486,661 | +0.62(+0.77%) |
Apr 11, 2022 | 81.09 | 83.23 | 80.19 | 80.42 | 611,395 | -1.20(-1.48%) |
Apr 08, 2022 | 80.91 | 82.37 | 79.45 | 81.62 | 609,918 | +0.67(+0.83%) |
Apr 07, 2022 | 79.64 | 81.43 | 77.66 | 80.95 | 1,061,398 | +1.27(+1.59%) |
Apr 06, 2022 | 80.92 | 81.05 | 78.49 | 79.68 | 776,448 | -2.12(-2.60%) |
Apr 05, 2022 | 82.06 | 83.34 | 81.52 | 81.81 | 619,221 | -1.41(-1.69%) |
Apr 04, 2022 | 81.64 | 83.75 | 80.76 | 83.21 | 728,772 | +1.15(+1.40%) |
Apr 01, 2022 | 84.93 | 85.39 | 81.97 | 82.06 | 730,825 | -2.56(-3.02%) |
Mar 31, 2022 | 87.01 | 87.32 | 84.54 | 84.62 | 448,001 | -2.95(-3.37%) |
Mar 30, 2022 | 88.39 | 89.71 | 86.66 | 87.57 | 568,411 | -1.13(-1.28%) |
Mar 29, 2022 | 86.87 | 89.86 | 86.87 | 88.71 | 549,596 | +2.69(+3.12%) |
Mar 28, 2022 | 86.25 | 86.25 | 84.90 | 86.02 | 816,807 | -1.03(-1.18%) |
Mar 25, 2022 | 87.05 | 87.95 | 86.51 | 87.05 | 313,134 | +0.64(+0.75%) |
Mar 24, 2022 | 86.22 | 86.99 | 85.53 | 86.41 | 440,758 | +0.73(+0.85%) |
Mar 23, 2022 | 86.71 | 87.98 | 85.40 | 85.68 | 398,586 | -2.02(-2.31%) |
Mar 22, 2022 | 88.23 | 88.52 | 86.82 | 87.70 | 369,312 | +0.22(+0.25%) |
Mar 21, 2022 | 89.21 | 89.23 | 86.74 | 87.48 | 398,307 | -1.51(-1.70%) |
Mar 18, 2022 | 87.84 | 89.13 | 87.24 | 88.99 | 499,262 | +0.58(+0.66%) |
Mar 17, 2022 | 85.78 | 88.44 | 85.73 | 88.41 | 568,703 | +2.09(+2.42%) |
Mar 16, 2022 | 86.31 | 88.57 | 84.83 | 86.32 | 455,149 | +0.77(+0.90%) |
Mar 15, 2022 | 84.33 | 86.31 | 84.33 | 85.55 | 436,611 | +1.46(+1.74%) |
Mar 14, 2022 | 86.16 | 87.12 | 83.65 | 84.09 | 432,229 | -1.44(-1.68%) |
Mar 11, 2022 | 88.87 | 89.17 | 85.12 | 85.52 | 438,787 | -2.31(-2.63%) |
Mar 10, 2022 | 86.35 | 88.24 | 86.20 | 87.83 | 404,579 | +0.54(+0.62%) |
Mar 09, 2022 | 86.00 | 87.57 | 85.63 | 87.29 | 383,246 | +3.64(+4.36%) |
Mar 08, 2022 | 84.25 | 86.48 | 83.52 | 83.65 | 632,867 | -0.60(-0.71%) |
Mar 07, 2022 | 88.07 | 88.07 | 83.71 | 84.24 | 692,290 | -2.46(-2.83%) |
Mar 04, 2022 | 87.73 | 87.81 | 85.72 | 86.70 | 1,213,341 | -1.77(-2.00%) |
Mar 03, 2022 | 90.66 | 90.78 | 87.73 | 88.47 | 574,598 | -2.09(-2.31%) |
Mar 02, 2022 | 89.00 | 91.33 | 88.34 | 90.56 | 650,747 | +1.98(+2.24%) |
Mar 01, 2022 | 88.66 | 88.94 | 85.67 | 88.58 | 776,870 | +0.35(+0.39%) |
Feb 28, 2022 | 87.31 | 91.32 | 86.81 | 88.23 | 773,927 | -0.21(-0.24%) |
Feb 25, 2022 | 88.45 | 89.27 | 85.53 | 88.44 | 1,453,615 | +8.30(+10.35%) |
Feb 24, 2022 | 78.04 | 80.48 | 77.04 | 80.15 | 1,166,352 | +0.37(+0.47%) |
Feb 23, 2022 | 80.54 | 81.31 | 79.49 | 79.77 | 900,290 | -0.76(-0.94%) |
Feb 22, 2022 | 80.74 | 81.52 | 79.86 | 80.53 | 454,233 | -0.22(-0.27%) |
Feb 18, 2022 | 80.75 | 0 | -0.38(-0.47%) | |||
Feb 17, 2022 | 82.55 | 83.69 | 80.81 | 81.13 | 391,158 | -2.03(-2.44%) |
Feb 16, 2022 | 84.10 | 85.33 | 82.73 | 83.16 | 368,436 | -0.87(-1.03%) |
Feb 15, 2022 | 84.36 | 85.20 | 83.13 | 84.03 | 895,740 | +0.73(+0.88%) |
Feb 14, 2022 | 84.51 | 85.40 | 82.61 | 83.30 | 434,575 | -1.11(-1.32%) |
Feb 11, 2022 | 86.53 | 86.53 | 83.83 | 84.41 | 387,465 | -1.62(-1.89%) |
Feb 10, 2022 | 85.43 | 88.08 | 85.43 | 86.03 | 527,805 | -0.96(-1.10%) |
Feb 09, 2022 | 85.51 | 87.42 | 85.09 | 86.99 | 499,831 | +2.12(+2.49%) |
Feb 08, 2022 | 81.59 | 85.18 | 81.56 | 84.88 | 609,169 | +3.37(+4.13%) |
Feb 07, 2022 | 81.29 | 82.54 | 80.43 | 81.51 | 522,968 | +0.28(+0.35%) |
Feb 04, 2022 | 81.31 | 82.43 | 80.10 | 81.23 | 547,955 | -0.09(-0.11%) |
Feb 03, 2022 | 82.66 | 81.25 | 81.32 | 534,758 | -2.35(-2.81%) | |
Feb 02, 2022 | 85.79 | 86.16 | 82.64 | 83.67 | 648,664 | -1.24(-1.46%) |