Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.91 | 94.34 | 90.90 | 91.18 | 80,261 | -2.04(-2.19%) |
Apr 28, 2022 | 92.66 | 93.64 | 90.69 | 93.23 | 46,179 | +1.17(+1.28%) |
Apr 27, 2022 | 91.81 | 93.75 | 90.91 | 92.05 | 86,047 | +0.24(+0.27%) |
Apr 26, 2022 | 93.89 | 94.40 | 91.11 | 91.81 | 142,118 | -3.48(-3.65%) |
Apr 25, 2022 | 95.36 | 95.50 | 92.88 | 95.29 | 69,139 | -1.17(-1.22%) |
Apr 22, 2022 | 97.48 | 97.48 | 95.77 | 96.47 | 65,149 | -1.59(-1.63%) |
Apr 21, 2022 | 99.66 | 99.76 | 97.65 | 98.06 | 62,552 | -1.11(-1.11%) |
Apr 20, 2022 | 98.10 | 100.40 | 98.10 | 99.17 | 52,048 | +2.20(+2.27%) |
Apr 19, 2022 | 94.40 | 97.85 | 94.40 | 96.96 | 121,181 | +2.47(+2.62%) |
Apr 18, 2022 | 95.37 | 96.39 | 93.68 | 94.49 | 79,391 | -1.31(-1.37%) |
Apr 14, 2022 | 95.71 | 96.69 | 95.35 | 95.80 | 78,130 | +0.57(+0.60%) |
Apr 13, 2022 | 93.92 | 95.92 | 93.92 | 95.23 | 70,420 | +1.08(+1.14%) |
Apr 12, 2022 | 93.79 | 95.88 | 93.34 | 94.16 | 91,276 | +1.37(+1.48%) |
Apr 11, 2022 | 91.70 | 94.26 | 91.70 | 92.79 | 68,535 | +0.40(+0.43%) |
Apr 08, 2022 | 92.18 | 94.68 | 91.67 | 92.39 | 117,242 | +0.07(+0.07%) |
Apr 07, 2022 | 91.25 | 92.62 | 90.17 | 92.32 | 141,926 | +1.16(+1.28%) |
Apr 06, 2022 | 91.39 | 92.10 | 90.39 | 91.15 | 92,550 | -1.34(-1.45%) |
Apr 05, 2022 | 96.58 | 96.58 | 92.11 | 92.49 | 115,197 | -4.39(-4.53%) |
Apr 04, 2022 | 97.38 | 97.38 | 95.01 | 96.89 | 78,271 | -1.14(-1.17%) |
Apr 01, 2022 | 95.66 | 98.30 | 94.93 | 98.03 | 128,857 | +2.43(+2.54%) |
Mar 31, 2022 | 95.49 | 96.50 | 94.74 | 95.61 | 118,526 | -0.26(-0.28%) |
Mar 30, 2022 | 98.34 | 99.12 | 95.76 | 95.87 | 60,321 | -2.22(-2.26%) |
Mar 29, 2022 | 98.24 | 100.12 | 97.83 | 98.09 | 110,583 | +1.58(+1.63%) |
Mar 28, 2022 | 99.85 | 99.91 | 95.58 | 96.51 | 77,924 | -4.05(-4.03%) |
Mar 25, 2022 | 99.59 | 101.08 | 99.45 | 100.56 | 83,832 | +0.94(+0.94%) |
Mar 24, 2022 | 98.79 | 99.79 | 97.93 | 99.63 | 79,813 | +1.16(+1.18%) |
Mar 23, 2022 | 100.49 | 101.25 | 98.12 | 98.46 | 106,381 | -2.60(-2.58%) |
Mar 22, 2022 | 104.84 | 105.59 | 100.90 | 101.06 | 183,050 | -2.97(-2.86%) |
Mar 21, 2022 | 105.46 | 106.32 | 103.56 | 104.04 | 92,516 | -1.68(-1.59%) |
Mar 18, 2022 | 105.01 | 106.27 | 102.46 | 105.72 | 181,882 | +1.05(+1.00%) |
Mar 17, 2022 | 102.85 | 105.64 | 102.85 | 104.67 | 62,941 | +0.48(+0.46%) |
Mar 16, 2022 | 102.32 | 104.23 | 101.50 | 104.19 | 70,280 | +2.94(+2.90%) |
Mar 15, 2022 | 100.53 | 101.94 | 99.39 | 101.26 | 104,896 | +1.11(+1.10%) |
Mar 14, 2022 | 99.71 | 100.20 | 98.65 | 100.15 | 86,399 | +1.17(+1.19%) |
Mar 11, 2022 | 99.26 | 100.98 | 98.92 | 98.98 | 54,532 | +0.10(+0.10%) |
Mar 10, 2022 | 97.84 | 99.32 | 97.45 | 98.88 | 63,244 | -0.86(-0.86%) |
Mar 09, 2022 | 96.44 | 100.06 | 96.44 | 99.74 | 124,363 | +5.48(+5.81%) |
Mar 08, 2022 | 94.83 | 95.56 | 91.98 | 94.26 | 138,555 | -0.39(-0.41%) |
Mar 07, 2022 | 100.83 | 100.83 | 94.23 | 94.66 | 119,691 | -6.10(-6.06%) |
Mar 04, 2022 | 104.24 | 104.50 | 99.71 | 100.76 | 98,029 | -5.62(-5.29%) |
Mar 03, 2022 | 105.89 | 106.53 | 104.82 | 106.39 | 96,080 | +1.08(+1.02%) |
Mar 02, 2022 | 104.09 | 106.56 | 104.09 | 105.31 | 82,777 | +2.27(+2.20%) |
Mar 01, 2022 | 107.40 | 108.10 | 102.27 | 103.04 | 113,262 | -4.72(-4.38%) |
Feb 28, 2022 | 105.09 | 108.01 | 105.09 | 107.77 | 125,966 | +1.17(+1.10%) |
Feb 25, 2022 | 104.19 | 106.80 | 104.92 | 106.59 | 76,133 | +2.63(+2.53%) |
Feb 24, 2022 | 103.43 | 104.49 | 101.86 | 103.96 | 133,935 | -1.02(-0.97%) |
Feb 23, 2022 | 110.20 | 110.60 | 104.57 | 104.97 | 115,804 | -4.36(-3.99%) |
Feb 22, 2022 | 110.54 | 111.72 | 106.79 | 109.34 | 185,225 | +0.94(+0.86%) |
Feb 18, 2022 | 108.40 | 0 | +0.86(+0.80%) | |||
Feb 17, 2022 | 107.03 | 109.09 | 105.36 | 107.54 | 88,033 | -0.63(-0.59%) |
Feb 16, 2022 | 105.10 | 108.82 | 104.79 | 108.17 | 80,612 | +2.41(+2.28%) |
Feb 15, 2022 | 103.43 | 106.24 | 101.47 | 105.76 | 99,016 | +2.86(+2.78%) |
Feb 14, 2022 | 101.38 | 103.24 | 101.24 | 102.91 | 115,805 | +1.41(+1.38%) |
Feb 11, 2022 | 99.55 | 101.94 | 99.46 | 101.50 | 165,393 | +1.97(+1.98%) |
Feb 10, 2022 | 98.97 | 100.70 | 98.83 | 99.53 | 105,332 | -0.94(-0.93%) |
Feb 09, 2022 | 100.15 | 100.75 | 99.73 | 100.47 | 140,413 | +0.87(+0.87%) |
Feb 08, 2022 | 97.96 | 99.98 | 97.17 | 99.60 | 165,341 | +1.64(+1.67%) |
Feb 07, 2022 | 98.16 | 98.76 | 96.54 | 97.96 | 124,485 | -0.27(-0.28%) |
Feb 04, 2022 | 101.11 | 101.11 | 97.20 | 98.23 | 142,123 | -3.69(-3.62%) |
Feb 03, 2022 | 101.92 | 101.30 | 101.92 | 100,136 | -1.03(-1.00%) | |
Feb 02, 2022 | 102.94 | 103.97 | 100.84 | 102.95 | 95,991 | -0.28(-0.27%) |