Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.69 | 92.21 | 88.36 | 88.64 | 973,007 | -3.68(-3.98%) |
Apr 28, 2022 | 90.17 | 92.77 | 89.25 | 92.32 | 1,427,215 | +3.56(+4.01%) |
Apr 27, 2022 | 86.32 | 89.28 | 85.10 | 88.76 | 1,587,182 | +3.47(+4.07%) |
Apr 26, 2022 | 87.23 | 88.04 | 85.29 | 85.29 | 1,083,677 | -2.70(-3.07%) |
Apr 25, 2022 | 87.14 | 88.18 | 85.63 | 87.99 | 1,238,572 | +0.12(+0.13%) |
Apr 22, 2022 | 90.50 | 90.75 | 87.70 | 87.88 | 808,089 | -3.34(-3.66%) |
Apr 21, 2022 | 93.66 | 94.23 | 90.77 | 91.22 | 1,052,605 | -1.32(-1.43%) |
Apr 20, 2022 | 90.62 | 92.87 | 90.62 | 92.54 | 919,456 | +2.87(+3.20%) |
Apr 19, 2022 | 88.13 | 89.74 | 88.02 | 89.67 | 876,382 | +2.00(+2.28%) |
Apr 18, 2022 | 87.87 | 88.75 | 87.27 | 87.67 | 472,467 | -0.25(-0.28%) |
Apr 14, 2022 | 88.61 | 89.07 | 87.86 | 87.91 | 752,321 | -0.38(-0.44%) |
Apr 13, 2022 | 87.11 | 88.50 | 87.11 | 88.30 | 630,059 | +0.99(+1.13%) |
Apr 12, 2022 | 88.26 | 89.02 | 87.13 | 87.31 | 635,508 | -0.44(-0.51%) |
Apr 11, 2022 | 88.17 | 89.83 | 87.63 | 87.76 | 890,546 | -0.30(-0.34%) |
Apr 08, 2022 | 89.47 | 89.47 | 87.33 | 88.05 | 1,185,790 | -1.28(-1.43%) |
Apr 07, 2022 | 88.80 | 89.82 | 87.85 | 89.33 | 1,038,093 | -0.33(-0.36%) |
Apr 06, 2022 | 88.17 | 89.83 | 88.15 | 89.66 | 1,190,357 | +0.82(+0.92%) |
Apr 05, 2022 | 91.85 | 92.31 | 88.09 | 88.84 | 1,863,670 | -3.50(-3.79%) |
Apr 04, 2022 | 94.09 | 94.32 | 92.19 | 92.34 | 1,219,039 | -1.75(-1.87%) |
Apr 01, 2022 | 95.74 | 95.95 | 92.98 | 94.10 | 982,716 | -0.72(-0.76%) |
Mar 31, 2022 | 96.97 | 97.78 | 94.63 | 94.82 | 1,289,924 | -2.89(-2.96%) |
Mar 30, 2022 | 98.17 | 98.55 | 96.90 | 97.70 | 847,225 | -0.47(-0.48%) |
Mar 29, 2022 | 97.49 | 98.64 | 96.62 | 98.18 | 1,375,299 | +1.29(+1.33%) |
Mar 28, 2022 | 95.52 | 97.11 | 95.50 | 96.89 | 1,631,418 | +1.12(+1.17%) |
Mar 25, 2022 | 95.63 | 96.44 | 94.72 | 95.76 | 1,407,821 | +0.18(+0.19%) |
Mar 24, 2022 | 94.70 | 95.63 | 94.28 | 95.58 | 918,305 | +1.23(+1.31%) |
Mar 23, 2022 | 93.87 | 95.23 | 93.46 | 94.35 | 937,684 | +0.01(+0.01%) |
Mar 22, 2022 | 95.18 | 96.70 | 94.02 | 94.34 | 1,132,092 | -0.84(-0.88%) |
Mar 21, 2022 | 95.01 | 96.88 | 94.63 | 95.18 | 1,444,840 | +0.37(+0.40%) |
Mar 18, 2022 | 92.89 | 95.06 | 92.29 | 94.81 | 2,866,851 | +1.91(+2.06%) |
Mar 17, 2022 | 91.35 | 92.92 | 91.26 | 92.89 | 1,039,671 | +0.57(+0.62%) |
Mar 16, 2022 | 89.14 | 92.34 | 88.72 | 92.32 | 1,278,403 | +3.94(+4.46%) |
Mar 15, 2022 | 88.73 | 88.85 | 87.48 | 88.38 | 758,341 | +0.57(+0.65%) |
Mar 14, 2022 | 88.70 | 88.95 | 87.24 | 87.81 | 1,190,351 | +0.02(+0.02%) |
Mar 11, 2022 | 88.75 | 89.20 | 87.66 | 87.79 | 1,336,034 | +0.04(+0.04%) |
Mar 10, 2022 | 89.77 | 85.78 | 87.75 | 1,250,925 | -3.85(-4.21%) | |
Mar 09, 2022 | 92.76 | 93.53 | 91.24 | 91.60 | 1,592,086 | -0.03(-0.03%) |
Mar 08, 2022 | 89.78 | 93.22 | 88.68 | 91.63 | 1,658,870 | +2.99(+3.37%) |
Mar 07, 2022 | 90.15 | 90.32 | 88.53 | 88.64 | 1,884,800 | -1.63(-1.80%) |
Mar 04, 2022 | 89.92 | 90.67 | 88.17 | 90.27 | 1,283,810 | -1.47(-1.60%) |
Mar 03, 2022 | 91.53 | 92.41 | 90.30 | 91.74 | 942,063 | -0.14(-0.15%) |
Mar 02, 2022 | 88.58 | 92.61 | 87.71 | 91.88 | 1,812,775 | +4.34(+4.96%) |
Mar 01, 2022 | 91.20 | 91.20 | 85.63 | 87.54 | 2,004,291 | -3.97(-4.34%) |
Feb 28, 2022 | 91.68 | 92.81 | 90.19 | 91.51 | 1,550,219 | -1.54(-1.65%) |
Feb 25, 2022 | 91.98 | 93.34 | 91.64 | 93.05 | 1,488,416 | +1.38(+1.51%) |
Feb 24, 2022 | 88.14 | 91.93 | 87.40 | 91.67 | 1,319,683 | +1.68(+1.86%) |
Feb 23, 2022 | 94.02 | 94.02 | 89.76 | 89.99 | 1,651,206 | -3.19(-3.42%) |
Feb 22, 2022 | 95.13 | 95.91 | 92.78 | 93.18 | 1,734,657 | -2.16(-2.26%) |
Feb 18, 2022 | 95.34 | 0 | +0.81(+0.85%) | |||
Feb 17, 2022 | 93.51 | 94.91 | 91.64 | 94.53 | 2,464,402 | +0.52(+0.55%) |
Feb 16, 2022 | 87.76 | 94.37 | 87.12 | 94.01 | 2,280,858 | +5.69(+6.44%) |
Feb 15, 2022 | 87.30 | 88.87 | 87.02 | 88.32 | 1,173,292 | +2.21(+2.57%) |
Feb 14, 2022 | 86.54 | 86.93 | 85.15 | 86.11 | 1,179,651 | -0.33(-0.39%) |
Feb 11, 2022 | 88.66 | 89.34 | 85.77 | 86.44 | 1,291,059 | -2.03(-2.29%) |
Feb 10, 2022 | 90.00 | 90.91 | 87.90 | 88.47 | 1,085,768 | -2.74(-3.00%) |
Feb 09, 2022 | 89.78 | 91.73 | 89.78 | 91.21 | 817,629 | +2.29(+2.58%) |
Feb 08, 2022 | 87.89 | 89.21 | 87.41 | 88.91 | 643,890 | +1.77(+2.03%) |
Feb 07, 2022 | 86.69 | 88.16 | 85.61 | 87.14 | 1,066,041 | +0.58(+0.67%) |
Feb 04, 2022 | 87.01 | 87.72 | 85.68 | 86.56 | 767,044 | -0.98(-1.12%) |
Feb 03, 2022 | 88.70 | 87.28 | 87.54 | 721,384 | -1.75(-1.96%) | |
Feb 02, 2022 | 88.08 | 89.94 | 87.42 | 89.30 | 581,824 | +0.89(+1.00%) |