Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 90.61 | 91.10 | 88.36 | 88.43 | 3,493,393 | -2.38(-2.62%) |
Apr 28, 2022 | 89.81 | 91.15 | 88.88 | 90.82 | 4,477,427 | +1.86(+2.09%) |
Apr 27, 2022 | 88.89 | 89.86 | 88.42 | 88.96 | 5,668,588 | +0.34(+0.38%) |
Apr 26, 2022 | 90.54 | 90.55 | 88.59 | 88.62 | 3,471,160 | -2.52(-2.76%) |
Apr 25, 2022 | 90.26 | 91.17 | 89.42 | 91.13 | 3,752,679 | +0.14(+0.16%) |
Apr 22, 2022 | 92.94 | 92.97 | 90.89 | 90.99 | 2,426,958 | -2.09(-2.25%) |
Apr 21, 2022 | 95.30 | 95.51 | 92.91 | 93.08 | 8,498,146 | -1.47(-1.55%) |
Apr 20, 2022 | 95.01 | 95.03 | 94.27 | 94.55 | 1,967,064 | +0.09(+0.09%) |
Apr 19, 2022 | 93.17 | 94.59 | 93.15 | 94.46 | 5,807,161 | +0.99(+1.06%) |
Apr 18, 2022 | 93.44 | 93.89 | 93.07 | 93.47 | 1,737,157 | -0.15(-0.16%) |
Apr 14, 2022 | 94.70 | 94.81 | 93.61 | 93.62 | 2,320,657 | -0.99(-1.05%) |
Apr 13, 2022 | 93.53 | 94.74 | 93.49 | 94.61 | 2,540,943 | +1.13(+1.21%) |
Apr 12, 2022 | 94.53 | 94.93 | 93.24 | 93.49 | 3,075,104 | -0.52(-0.55%) |
Apr 11, 2022 | 94.77 | 94.81 | 93.83 | 94.01 | 3,901,570 | -1.36(-1.43%) |
Apr 08, 2022 | 95.32 | 95.88 | 94.96 | 95.37 | 2,357,388 | -0.09(-0.09%) |
Apr 07, 2022 | 95.11 | 95.87 | 94.53 | 95.45 | 4,464,062 | +0.20(+0.21%) |
Apr 06, 2022 | 95.42 | 95.75 | 94.64 | 95.25 | 3,391,492 | -1.11(-1.15%) |
Apr 05, 2022 | 97.34 | 97.71 | 96.10 | 96.36 | 4,511,181 | -1.40(-1.43%) |
Apr 04, 2022 | 97.01 | 97.76 | 96.85 | 97.76 | 5,372,012 | +0.94(+0.97%) |
Apr 01, 2022 | 96.88 | 96.92 | 96.08 | 96.82 | 3,579,307 | +0.63(+0.65%) |
Mar 31, 2022 | 97.48 | 97.65 | 96.20 | 96.20 | 6,132,627 | -1.57(-1.61%) |
Mar 30, 2022 | 98.08 | 98.28 | 97.36 | 97.77 | 3,222,394 | -0.55(-0.56%) |
Mar 29, 2022 | 98.10 | 98.36 | 97.48 | 98.32 | 4,411,975 | +1.55(+1.60%) |
Mar 28, 2022 | 96.25 | 96.81 | 95.72 | 96.76 | 3,989,452 | +0.38(+0.39%) |
Mar 25, 2022 | 96.14 | 96.48 | 95.60 | 96.39 | 3,985,115 | +0.18(+0.19%) |
Mar 24, 2022 | 95.49 | 96.24 | 95.23 | 96.21 | 5,154,430 | +1.10(+1.16%) |
Mar 23, 2022 | 95.58 | 95.99 | 95.08 | 95.11 | 2,754,058 | -1.08(-1.12%) |
Mar 22, 2022 | 95.55 | 96.37 | 95.55 | 96.19 | 2,410,299 | +1.15(+1.21%) |
Mar 21, 2022 | 95.19 | 95.50 | 94.36 | 95.04 | 4,596,298 | -0.34(-0.35%) |
Mar 18, 2022 | 93.65 | 95.47 | 93.65 | 95.38 | 3,191,031 | +1.04(+1.10%) |
Mar 17, 2022 | 92.93 | 94.33 | 92.75 | 94.33 | 3,612,321 | +0.95(+1.02%) |
Mar 16, 2022 | 91.70 | 93.38 | 90.97 | 93.38 | 3,076,470 | +3.06(+3.38%) |
Mar 15, 2022 | 89.24 | 90.53 | 88.92 | 90.32 | 5,210,018 | +1.39(+1.56%) |
Mar 14, 2022 | 89.83 | 90.41 | 88.70 | 88.94 | 1,895,098 | -0.58(-0.65%) |
Mar 11, 2022 | 91.32 | 91.43 | 89.42 | 89.51 | 3,079,759 | -1.25(-1.38%) |
Mar 10, 2022 | 90.38 | 90.93 | 89.86 | 90.77 | 5,423,483 | -0.72(-0.79%) |
Mar 09, 2022 | 90.73 | 91.84 | 90.33 | 91.49 | 3,984,858 | +2.69(+3.03%) |
Mar 08, 2022 | 89.24 | 90.74 | 88.24 | 88.80 | 5,531,828 | -0.11(-0.12%) |
Mar 07, 2022 | 91.40 | 91.46 | 88.88 | 88.91 | 6,134,896 | -2.85(-3.11%) |
Mar 04, 2022 | 91.82 | 91.99 | 90.96 | 91.76 | 3,758,038 | -1.38(-1.48%) |
Mar 03, 2022 | 94.34 | 94.42 | 92.81 | 93.14 | 5,676,620 | -0.95(-1.01%) |
Mar 02, 2022 | 93.30 | 94.40 | 92.95 | 94.09 | 6,127,465 | +1.33(+1.43%) |
Mar 01, 2022 | 94.09 | 94.38 | 92.26 | 92.76 | 4,856,299 | -1.60(-1.70%) |
Feb 28, 2022 | 93.48 | 94.85 | 93.31 | 94.36 | 5,591,692 | -0.67(-0.70%) |
Feb 25, 2022 | 93.38 | 95.05 | 93.57 | 95.03 | 5,725,505 | +2.06(+2.22%) |
Feb 24, 2022 | 89.75 | 93.04 | 89.50 | 92.97 | 5,759,326 | +0.39(+0.42%) |
Feb 23, 2022 | 94.75 | 94.75 | 92.41 | 92.58 | 3,764,430 | -1.33(-1.42%) |
Feb 22, 2022 | 94.33 | 95.01 | 93.20 | 93.91 | 7,023,231 | -1.10(-1.16%) |
Feb 18, 2022 | 95.01 | 0 | -0.71(-0.75%) | |||
Feb 17, 2022 | 96.93 | 96.99 | 95.60 | 95.72 | 3,859,038 | -1.89(-1.94%) |
Feb 16, 2022 | 96.97 | 97.82 | 96.73 | 97.61 | 2,775,942 | +0.22(+0.23%) |
Feb 15, 2022 | 96.81 | 97.43 | 96.74 | 97.39 | 2,697,221 | +1.68(+1.75%) |
Feb 14, 2022 | 95.94 | 96.18 | 94.98 | 95.71 | 5,572,267 | -0.36(-0.37%) |
Feb 11, 2022 | 97.92 | 98.35 | 95.83 | 96.07 | 3,975,733 | -1.86(-1.90%) |
Feb 10, 2022 | 98.18 | 99.56 | 97.53 | 97.93 | 3,615,036 | -1.44(-1.45%) |
Feb 09, 2022 | 98.84 | 99.37 | 98.82 | 99.37 | 5,908,536 | +1.54(+1.58%) |
Feb 08, 2022 | 96.94 | 97.99 | 96.74 | 97.82 | 2,821,956 | +0.75(+0.77%) |
Feb 07, 2022 | 97.30 | 97.78 | 96.88 | 97.07 | 4,085,423 | -0.19(-0.20%) |
Feb 04, 2022 | 96.75 | 97.92 | 96.33 | 97.27 | 6,096,901 | +0.43(+0.45%) |
Feb 03, 2022 | 97.48 | 97.94 | 96.67 | 96.83 | 30,120,824 | -1.89(-1.91%) |
Feb 02, 2022 | 98.70 | 98.92 | 98.03 | 98.72 | 2,555,080 | +0.63(+0.64%) |