Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.41 | 81.75 | 79.45 | 79.58 | 288,897 | -1.43(-1.77%) |
Apr 28, 2022 | 81.27 | 81.87 | 79.83 | 81.01 | 141,917 | +0.79(+0.98%) |
Apr 27, 2022 | 80.59 | 81.99 | 79.92 | 80.22 | 198,091 | -0.13(-0.16%) |
Apr 26, 2022 | 82.13 | 83.21 | 80.08 | 80.35 | 178,851 | -2.71(-3.27%) |
Apr 25, 2022 | 82.13 | 83.51 | 80.64 | 83.06 | 199,615 | +0.65(+0.79%) |
Apr 22, 2022 | 84.12 | 84.83 | 82.39 | 82.41 | 163,553 | -1.70(-2.02%) |
Apr 21, 2022 | 87.08 | 87.84 | 83.52 | 84.11 | 243,203 | -2.21(-2.56%) |
Apr 20, 2022 | 87.31 | 87.60 | 85.52 | 86.32 | 201,690 | -0.04(-0.05%) |
Apr 19, 2022 | 89.76 | 90.13 | 85.99 | 86.36 | 230,482 | -6.54(-7.04%) |
Apr 18, 2022 | 91.63 | 93.75 | 91.63 | 92.89 | 135,968 | +0.37(+0.41%) |
Apr 14, 2022 | 94.94 | 94.96 | 92.50 | 92.52 | 117,718 | -1.91(-2.03%) |
Apr 13, 2022 | 93.70 | 94.52 | 93.08 | 94.43 | 88,419 | +1.22(+1.31%) |
Apr 12, 2022 | 93.87 | 94.88 | 92.99 | 93.21 | 125,198 | +0.60(+0.65%) |
Apr 11, 2022 | 94.32 | 94.97 | 92.42 | 92.61 | 95,966 | -2.09(-2.21%) |
Apr 08, 2022 | 97.02 | 97.73 | 94.70 | 94.70 | 120,093 | -2.49(-2.56%) |
Apr 07, 2022 | 96.65 | 97.67 | 96.51 | 97.18 | 116,224 | +0.35(+0.36%) |
Apr 06, 2022 | 96.86 | 97.85 | 96.10 | 96.84 | 115,535 | -1.22(-1.25%) |
Apr 05, 2022 | 100.39 | 100.39 | 97.63 | 98.06 | 80,706 | -2.75(-2.73%) |
Apr 04, 2022 | 100.48 | 100.85 | 99.26 | 100.81 | 81,931 | -0.11(-0.11%) |
Apr 01, 2022 | 98.28 | 101.26 | 98.28 | 100.92 | 157,091 | +2.58(+2.63%) |
Mar 31, 2022 | 97.93 | 99.74 | 97.93 | 98.34 | 109,617 | +0.11(+0.11%) |
Mar 30, 2022 | 99.83 | 99.83 | 97.84 | 98.23 | 89,524 | -1.40(-1.41%) |
Mar 29, 2022 | 99.68 | 100.92 | 98.60 | 99.63 | 104,954 | +1.42(+1.45%) |
Mar 28, 2022 | 97.97 | 99.22 | 97.07 | 98.21 | 93,764 | -0.11(-0.11%) |
Mar 25, 2022 | 97.77 | 98.36 | 97.10 | 98.32 | 84,172 | +0.81(+0.83%) |
Mar 24, 2022 | 97.01 | 97.66 | 96.43 | 97.51 | 82,246 | +0.86(+0.89%) |
Mar 23, 2022 | 97.59 | 98.24 | 96.51 | 96.65 | 88,506 | -1.76(-1.78%) |
Mar 22, 2022 | 98.80 | 100.39 | 97.68 | 98.41 | 109,700 | +0.16(+0.16%) |
Mar 21, 2022 | 97.77 | 98.67 | 97.25 | 98.25 | 74,987 | -0.29(-0.29%) |
Mar 18, 2022 | 96.70 | 98.57 | 96.02 | 98.54 | 283,242 | +2.37(+2.46%) |
Mar 17, 2022 | 95.39 | 97.04 | 94.80 | 96.17 | 107,486 | +0.65(+0.68%) |
Mar 16, 2022 | 94.65 | 96.10 | 93.41 | 95.52 | 130,183 | +1.84(+1.97%) |
Mar 15, 2022 | 93.41 | 94.37 | 91.73 | 93.67 | 93,809 | +1.15(+1.25%) |
Mar 14, 2022 | 92.26 | 92.96 | 91.30 | 92.52 | 126,622 | +0.71(+0.77%) |
Mar 11, 2022 | 93.75 | 94.52 | 91.81 | 91.81 | 82,284 | -1.35(-1.45%) |
Mar 10, 2022 | 93.41 | 94.03 | 92.36 | 93.16 | 94,147 | -1.89(-1.99%) |
Mar 09, 2022 | 95.14 | 96.42 | 94.43 | 95.05 | 125,482 | +2.02(+2.17%) |
Mar 08, 2022 | 92.55 | 95.20 | 92.08 | 93.03 | 140,528 | -0.21(-0.22%) |
Mar 07, 2022 | 96.42 | 96.42 | 93.19 | 93.24 | 121,519 | -3.04(-3.16%) |
Mar 04, 2022 | 96.74 | 97.30 | 95.71 | 96.28 | 91,426 | -1.77(-1.80%) |
Mar 03, 2022 | 98.16 | 98.54 | 96.29 | 98.04 | 76,972 | +0.71(+0.73%) |
Mar 02, 2022 | 97.37 | 98.50 | 96.55 | 97.33 | 119,104 | +0.92(+0.95%) |
Mar 01, 2022 | 98.04 | 98.81 | 96.35 | 96.41 | 187,481 | -1.63(-1.66%) |
Feb 28, 2022 | 97.36 | 98.32 | 96.88 | 98.04 | 173,023 | -0.65(-0.66%) |
Feb 25, 2022 | 98.20 | 98.97 | 97.67 | 98.69 | 131,702 | +0.80(+0.82%) |
Feb 24, 2022 | 93.15 | 98.09 | 92.83 | 97.89 | 117,104 | +2.06(+2.15%) |
Feb 23, 2022 | 98.63 | 98.82 | 95.58 | 95.83 | 101,425 | -1.77(-1.82%) |
Feb 22, 2022 | 99.23 | 100.12 | 96.82 | 97.60 | 141,069 | -2.22(-2.23%) |
Feb 18, 2022 | 99.83 | 0 | -1.00(-1.00%) | |||
Feb 17, 2022 | 101.50 | 101.60 | 100.35 | 100.83 | 97,316 | -2.14(-2.08%) |
Feb 16, 2022 | 101.92 | 103.67 | 100.41 | 102.98 | 125,167 | +0.57(+0.56%) |
Feb 15, 2022 | 102.69 | 103.28 | 100.43 | 102.41 | 120,144 | +1.35(+1.33%) |
Feb 14, 2022 | 100.52 | 103.00 | 100.28 | 101.06 | 162,096 | +0.98(+0.98%) |
Feb 11, 2022 | 100.44 | 101.67 | 98.74 | 100.08 | 142,649 | +0.44(+0.44%) |
Feb 10, 2022 | 99.41 | 101.77 | 98.85 | 99.63 | 148,005 | -1.93(-1.90%) |
Feb 09, 2022 | 101.62 | 102.36 | 99.64 | 101.56 | 106,762 | +1.20(+1.20%) |
Feb 08, 2022 | 98.07 | 100.76 | 98.00 | 100.36 | 91,109 | +2.38(+2.43%) |
Feb 07, 2022 | 98.27 | 99.41 | 96.68 | 97.98 | 84,577 | -0.38(-0.39%) |
Feb 04, 2022 | 98.12 | 99.41 | 96.81 | 98.36 | 97,350 | -0.42(-0.43%) |
Feb 03, 2022 | 100.20 | 98.26 | 98.79 | 109,054 | -2.85(-2.81%) | |
Feb 02, 2022 | 100.60 | 101.88 | 99.62 | 101.64 | 177,859 | +1.11(+1.11%) |