Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.71 | 91.52 | 89.05 | 89.11 | 9,542 | -2.16(-2.37%) |
Apr 28, 2022 | 90.26 | 91.69 | 89.03 | 91.27 | 13,608 | +1.56(+1.74%) |
Apr 27, 2022 | 89.36 | 90.34 | 89.36 | 89.72 | 6,684 | +0.77(+0.87%) |
Apr 26, 2022 | 90.30 | 90.30 | 88.92 | 88.94 | 8,066 | -2.04(-2.24%) |
Apr 25, 2022 | 90.19 | 91.07 | 88.57 | 90.98 | 15,514 | +0.08(+0.08%) |
Apr 22, 2022 | 93.34 | 93.34 | 90.91 | 90.91 | 6,352 | -2.85(-3.04%) |
Apr 21, 2022 | 95.76 | 95.99 | 93.76 | 93.76 | 6,239 | -1.40(-1.47%) |
Apr 20, 2022 | 95.70 | 95.99 | 95.16 | 95.16 | 13,291 | +0.64(+0.68%) |
Apr 19, 2022 | 93.15 | 94.57 | 93.15 | 94.52 | 14,242 | +2.12(+2.29%) |
Apr 18, 2022 | 92.63 | 92.93 | 92.15 | 92.40 | 9,322 | -0.34(-0.36%) |
Apr 14, 2022 | 93.36 | 93.39 | 92.73 | 92.73 | 6,509 | -0.59(-0.63%) |
Apr 13, 2022 | 92.31 | 93.44 | 92.31 | 93.32 | 17,721 | +0.99(+1.07%) |
Apr 12, 2022 | 92.83 | 93.51 | 91.98 | 92.33 | 29,062 | +0.47(+0.51%) |
Apr 11, 2022 | 92.51 | 92.96 | 91.86 | 91.86 | 7,915 | -0.80(-0.87%) |
Apr 08, 2022 | 92.88 | 93.94 | 92.66 | 92.66 | 10,568 | -0.82(-0.87%) |
Apr 07, 2022 | 93.09 | 93.69 | 92.53 | 93.48 | 3,127 | +0.13(+0.14%) |
Apr 06, 2022 | 93.89 | 93.89 | 92.91 | 93.35 | 6,944 | -1.45(-1.53%) |
Apr 05, 2022 | 96.85 | 96.85 | 94.81 | 94.81 | 11,522 | -2.01(-2.07%) |
Apr 04, 2022 | 97.35 | 97.35 | 96.14 | 96.81 | 11,888 | -0.02(-0.02%) |
Apr 01, 2022 | 97.54 | 97.54 | 96.32 | 96.83 | 5,550 | -0.28(-0.28%) |
Mar 31, 2022 | 99.34 | 99.34 | 97.01 | 97.11 | 3,953 | -1.82(-1.84%) |
Mar 30, 2022 | 100.19 | 100.19 | 98.70 | 98.93 | 5,032 | -1.87(-1.86%) |
Mar 29, 2022 | 99.56 | 100.91 | 99.56 | 100.80 | 4,073 | +2.14(+2.17%) |
Mar 28, 2022 | 98.09 | 98.66 | 97.17 | 98.66 | 8,784 | +0.72(+0.74%) |
Mar 25, 2022 | 97.89 | 98.11 | 97.64 | 97.94 | 11,500 | -0.57(-0.58%) |
Mar 24, 2022 | 97.89 | 98.57 | 97.86 | 98.51 | 2,527 | +0.53(+0.54%) |
Mar 23, 2022 | 99.78 | 99.78 | 97.93 | 97.98 | 7,438 | -1.99(-1.99%) |
Mar 22, 2022 | 99.35 | 100.31 | 99.35 | 99.96 | 7,391 | +0.65(+0.66%) |
Mar 21, 2022 | 100.52 | 100.52 | 98.57 | 99.31 | 18,527 | -1.21(-1.21%) |
Mar 18, 2022 | 98.63 | 100.61 | 98.63 | 100.52 | 5,391 | +1.35(+1.36%) |
Mar 17, 2022 | 98.06 | 99.20 | 97.95 | 99.17 | 7,296 | +1.23(+1.25%) |
Mar 16, 2022 | 96.30 | 97.97 | 96.30 | 97.94 | 8,393 | +2.59(+2.72%) |
Mar 15, 2022 | 93.78 | 95.39 | 93.78 | 95.35 | 10,041 | +2.15(+2.30%) |
Mar 14, 2022 | 94.42 | 94.68 | 92.82 | 93.20 | 6,413 | -0.67(-0.71%) |
Mar 11, 2022 | 94.69 | 94.80 | 93.84 | 93.87 | 8,021 | -0.61(-0.65%) |
Mar 10, 2022 | 93.30 | 94.60 | 93.25 | 94.48 | 32,309 | -0.43(-0.46%) |
Mar 09, 2022 | 93.63 | 95.29 | 93.63 | 94.92 | 16,146 | +3.00(+3.26%) |
Mar 08, 2022 | 91.81 | 94.01 | 91.30 | 91.92 | 13,860 | +0.34(+0.38%) |
Mar 07, 2022 | 94.67 | 94.86 | 91.58 | 91.58 | 19,515 | -3.32(-3.50%) |
Mar 04, 2022 | 95.54 | 95.73 | 94.41 | 94.90 | 11,120 | -1.72(-1.78%) |
Mar 03, 2022 | 97.92 | 98.03 | 96.20 | 96.62 | 14,884 | -0.73(-0.75%) |
Mar 02, 2022 | 94.88 | 97.79 | 94.88 | 97.36 | 25,992 | +2.88(+3.05%) |
Mar 01, 2022 | 96.17 | 96.29 | 94.01 | 94.47 | 16,879 | -2.06(-2.13%) |
Feb 28, 2022 | 94.92 | 96.58 | 94.92 | 96.53 | 10,623 | +0.15(+0.15%) |
Feb 25, 2022 | 94.14 | 96.40 | 95.02 | 96.38 | 10,610 | +2.32(+2.46%) |
Feb 24, 2022 | 89.05 | 94.23 | 88.94 | 94.07 | 27,514 | +2.49(+2.72%) |
Feb 23, 2022 | 94.09 | 94.41 | 91.38 | 91.58 | 15,647 | -2.14(-2.28%) |
Feb 22, 2022 | 94.57 | 95.32 | 93.03 | 93.71 | 29,888 | -1.42(-1.49%) |
Feb 18, 2022 | 95.13 | 0 | -0.33(-0.34%) | |||
Feb 17, 2022 | 96.91 | 96.91 | 95.39 | 95.46 | 13,767 | -2.29(-2.34%) |
Feb 16, 2022 | 96.65 | 97.97 | 96.58 | 97.74 | 16,522 | +0.48(+0.50%) |
Feb 15, 2022 | 96.19 | 97.36 | 96.19 | 97.26 | 14,179 | +2.21(+2.32%) |
Feb 14, 2022 | 95.23 | 96.06 | 94.38 | 95.05 | 27,159 | +0.25(+0.26%) |
Feb 11, 2022 | 97.23 | 97.68 | 94.26 | 94.81 | 17,537 | -2.55(-2.62%) |
Feb 10, 2022 | 98.52 | 99.64 | 96.77 | 97.36 | 49,940 | -2.76(-2.76%) |
Feb 09, 2022 | 98.79 | 100.12 | 98.79 | 100.12 | 54,654 | +2.17(+2.21%) |
Feb 08, 2022 | 96.49 | 98.44 | 96.17 | 97.95 | 32,356 | +1.74(+1.81%) |
Feb 07, 2022 | 96.24 | 96.95 | 96.00 | 96.21 | 17,488 | -0.11(-0.11%) |
Feb 04, 2022 | 97.28 | 97.42 | 95.61 | 96.32 | 17,785 | -1.62(-1.65%) |
Feb 03, 2022 | 98.24 | 97.78 | 97.93 | 55,462 | -1.65(-1.65%) | |
Feb 02, 2022 | 99.63 | 100.16 | 98.69 | 99.58 | 20,887 | +0.32(+0.32%) |