Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.11 | 95.30 | 91.33 | 91.47 | 2,860,349 | +3.88(+4.43%) |
Apr 28, 2022 | 86.99 | 88.13 | 85.72 | 87.60 | 1,690,703 | +2.14(+2.50%) |
Apr 27, 2022 | 85.03 | 88.45 | 85.03 | 85.46 | 1,797,843 | +1.52(+1.81%) |
Apr 26, 2022 | 84.51 | 85.83 | 83.73 | 83.94 | 1,715,583 | -0.85(-1.01%) |
Apr 25, 2022 | 81.46 | 85.34 | 81.34 | 84.79 | 2,457,342 | +2.41(+2.92%) |
Apr 22, 2022 | 83.30 | 87.56 | 81.91 | 82.38 | 3,333,607 | +0.15(+0.19%) |
Apr 21, 2022 | 84.50 | 85.82 | 82.07 | 82.23 | 1,572,991 | -3.14(-3.68%) |
Apr 20, 2022 | 88.58 | 88.78 | 84.55 | 85.37 | 1,733,731 | -4.49(-5.00%) |
Apr 19, 2022 | 87.19 | 89.94 | 86.41 | 89.86 | 1,257,964 | +0.16(+0.18%) |
Apr 18, 2022 | 89.34 | 90.22 | 87.43 | 89.70 | 1,088,704 | -1.52(-1.66%) |
Apr 14, 2022 | 91.33 | 91.58 | 89.84 | 91.21 | 1,369,722 | -0.60(-0.66%) |
Apr 13, 2022 | 89.75 | 93.48 | 88.69 | 91.82 | 1,601,821 | +3.31(+3.74%) |
Apr 12, 2022 | 92.53 | 92.75 | 88.25 | 88.51 | 1,385,886 | -2.66(-2.92%) |
Apr 11, 2022 | 97.08 | 97.08 | 90.96 | 91.16 | 4,286,812 | +1.89(+2.12%) |
Apr 08, 2022 | 88.93 | 91.24 | 88.54 | 89.27 | 1,194,547 | +0.07(+0.08%) |
Apr 07, 2022 | 89.96 | 91.03 | 88.94 | 89.21 | 1,666,938 | -1.78(-1.96%) |
Apr 06, 2022 | 91.45 | 91.99 | 89.10 | 90.99 | 1,565,918 | -1.28(-1.38%) |
Apr 05, 2022 | 92.81 | 93.35 | 91.36 | 92.27 | 1,319,902 | -1.83(-1.95%) |
Apr 04, 2022 | 95.42 | 95.50 | 92.67 | 94.10 | 2,319,996 | +2.17(+2.36%) |
Apr 01, 2022 | 92.41 | 95.93 | 91.58 | 91.93 | 2,841,657 | +5.87(+6.82%) |
Mar 31, 2022 | 87.17 | 88.07 | 84.80 | 86.06 | 1,961,373 | -2.24(-2.53%) |
Mar 30, 2022 | 88.33 | 90.44 | 87.86 | 88.30 | 1,502,696 | -1.82(-2.02%) |
Mar 29, 2022 | 91.17 | 94.51 | 89.37 | 90.12 | 1,878,041 | +0.10(+0.11%) |
Mar 28, 2022 | 91.52 | 92.94 | 88.46 | 90.02 | 2,597,980 | +0.15(+0.17%) |
Mar 25, 2022 | 86.62 | 90.00 | 86.62 | 89.87 | 1,890,866 | +1.44(+1.63%) |
Mar 24, 2022 | 89.28 | 89.98 | 86.51 | 88.43 | 3,484,861 | -3.18(-3.47%) |
Mar 23, 2022 | 90.70 | 94.28 | 89.49 | 91.61 | 2,252,105 | +0.73(+0.80%) |
Mar 22, 2022 | 90.87 | 92.93 | 87.64 | 90.88 | 3,558,404 | +5.57(+6.52%) |
Mar 21, 2022 | 83.38 | 87.34 | 82.79 | 85.31 | 2,631,610 | -1.22(-1.41%) |
Mar 18, 2022 | 82.05 | 88.22 | 81.28 | 86.53 | 8,051,986 | +4.87(+5.97%) |
Mar 17, 2022 | 85.29 | 86.36 | 78.74 | 81.66 | 5,698,056 | -7.88(-8.80%) |
Mar 16, 2022 | 84.10 | 90.33 | 79.74 | 89.53 | 9,623,170 | +18.30(+25.69%) |
Mar 15, 2022 | 66.71 | 72.72 | 66.40 | 71.24 | 4,848,413 | +2.60(+3.79%) |
Mar 14, 2022 | 68.39 | 72.71 | 65.84 | 68.63 | 6,418,250 | -7.25(-9.56%) |
Mar 11, 2022 | 79.56 | 80.86 | 75.56 | 75.89 | 4,946,714 | -2.53(-3.23%) |
Mar 10, 2022 | 80.60 | 78.42 | 5,832,840 | -6.18(-7.31%) | ||
Mar 09, 2022 | 82.93 | 87.64 | 82.42 | 84.61 | 3,826,334 | +3.70(+4.57%) |
Mar 08, 2022 | 78.53 | 83.30 | 77.74 | 80.91 | 3,606,291 | +2.77(+3.54%) |
Mar 07, 2022 | 81.46 | 82.88 | 77.87 | 78.14 | 3,251,341 | -3.52(-4.32%) |
Mar 04, 2022 | 81.32 | 82.85 | 80.57 | 81.66 | 3,398,784 | -0.99(-1.20%) |
Mar 03, 2022 | 88.12 | 88.54 | 82.03 | 82.66 | 4,792,272 | -5.58(-6.32%) |
Mar 02, 2022 | 89.24 | 89.24 | 85.54 | 88.24 | 3,609,379 | -1.06(-1.19%) |
Mar 01, 2022 | 91.00 | 94.68 | 88.37 | 89.30 | 3,408,274 | -1.77(-1.94%) |
Feb 28, 2022 | 92.65 | 93.42 | 89.20 | 91.06 | 3,264,131 | -4.18(-4.39%) |
Feb 25, 2022 | 89.97 | 95.49 | 90.72 | 95.25 | 3,831,091 | +6.61(+7.46%) |
Feb 24, 2022 | 84.05 | 88.73 | 83.57 | 88.64 | 3,211,640 | +1.18(+1.35%) |
Feb 23, 2022 | 89.72 | 91.49 | 87.10 | 87.45 | 3,889,850 | +0.18(+0.21%) |
Feb 22, 2022 | 91.10 | 91.87 | 85.48 | 87.27 | 5,074,261 | -6.83(-7.26%) |
Feb 18, 2022 | 94.10 | 0 | -1.26(-1.32%) | |||
Feb 17, 2022 | 96.17 | 98.14 | 95.14 | 95.36 | 2,032,607 | -0.35(-0.37%) |
Feb 16, 2022 | 95.81 | 96.42 | 94.46 | 95.71 | 1,836,668 | +0.32(+0.33%) |
Feb 15, 2022 | 94.53 | 95.56 | 93.49 | 95.40 | 1,269,661 | +1.81(+1.93%) |
Feb 14, 2022 | 93.26 | 94.13 | 92.61 | 93.59 | 2,294,462 | -1.00(-1.06%) |
Feb 11, 2022 | 98.29 | 98.29 | 94.15 | 94.60 | 2,050,790 | -4.07(-4.12%) |
Feb 10, 2022 | 99.47 | 101.97 | 98.10 | 98.67 | 2,186,376 | -4.36(-4.23%) |
Feb 09, 2022 | 100.87 | 103.26 | 99.25 | 103.02 | 2,758,615 | +4.03(+4.07%) |
Feb 08, 2022 | 94.56 | 99.70 | 93.71 | 98.99 | 2,629,355 | +4.35(+4.59%) |
Feb 07, 2022 | 95.49 | 96.39 | 94.51 | 94.64 | 1,814,256 | -1.44(-1.50%) |
Feb 04, 2022 | 94.08 | 96.77 | 93.78 | 96.09 | 1,796,851 | +0.45(+0.47%) |
Feb 03, 2022 | 96.46 | 95.64 | 1,208,913 | -1.65(-1.70%) | ||
Feb 02, 2022 | 97.42 | 98.51 | 95.62 | 97.29 | 1,331,520 | -0.25(-0.25%) |