Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 86.45 | 88.75 | 86.00 | 86.75 | 674,765 | -0.94(-1.08%) |
Apr 28, 2022 | 89.62 | 91.33 | 87.36 | 87.70 | 1,087,142 | -2.97(-3.28%) |
Apr 27, 2022 | 92.18 | 93.17 | 90.00 | 90.67 | 650,838 | -1.11(-1.20%) |
Apr 26, 2022 | 98.08 | 98.08 | 91.04 | 91.77 | 606,185 | -6.96(-7.05%) |
Apr 25, 2022 | 95.28 | 99.25 | 94.15 | 98.73 | 588,679 | +2.65(+2.76%) |
Apr 22, 2022 | 99.09 | 99.38 | 95.96 | 96.08 | 517,877 | -3.66(-3.67%) |
Apr 21, 2022 | 100.98 | 102.88 | 99.39 | 99.74 | 322,055 | -1.11(-1.11%) |
Apr 20, 2022 | 101.28 | 101.80 | 100.56 | 100.86 | 369,932 | +0.29(+0.28%) |
Apr 19, 2022 | 97.43 | 101.24 | 97.22 | 100.57 | 373,125 | +3.54(+3.65%) |
Apr 18, 2022 | 95.75 | 97.08 | 94.35 | 97.02 | 403,876 | +0.69(+0.71%) |
Apr 14, 2022 | 99.42 | 99.54 | 95.96 | 96.34 | 427,992 | -2.71(-2.73%) |
Apr 13, 2022 | 98.09 | 99.32 | 97.18 | 99.04 | 368,301 | +1.18(+1.21%) |
Apr 12, 2022 | 98.10 | 99.74 | 97.29 | 97.86 | 302,208 | +0.25(+0.25%) |
Apr 11, 2022 | 97.88 | 98.98 | 96.22 | 97.62 | 533,793 | -1.29(-1.30%) |
Apr 08, 2022 | 100.78 | 101.27 | 98.84 | 98.90 | 340,324 | -1.61(-1.60%) |
Apr 07, 2022 | 100.00 | 101.73 | 98.92 | 100.51 | 451,548 | -0.30(-0.29%) |
Apr 06, 2022 | 100.99 | 101.77 | 98.75 | 100.81 | 543,098 | -0.89(-0.87%) |
Apr 05, 2022 | 101.98 | 102.08 | 98.88 | 101.69 | 366,046 | -0.24(-0.23%) |
Apr 04, 2022 | 100.85 | 103.41 | 100.66 | 101.93 | 598,079 | +0.16(+0.16%) |
Apr 01, 2022 | 100.80 | 102.88 | 100.70 | 101.77 | 438,804 | +1.46(+1.45%) |
Mar 31, 2022 | 100.58 | 102.02 | 99.04 | 100.31 | 384,934 | -0.41(-0.41%) |
Mar 30, 2022 | 100.29 | 102.37 | 99.57 | 100.72 | 540,027 | -0.43(-0.42%) |
Mar 29, 2022 | 98.51 | 101.78 | 97.76 | 101.15 | 600,086 | +3.79(+3.90%) |
Mar 28, 2022 | 95.69 | 97.80 | 95.28 | 97.36 | 398,862 | +1.72(+1.80%) |
Mar 25, 2022 | 95.58 | 96.22 | 93.17 | 95.63 | 409,783 | +0.55(+0.58%) |
Mar 24, 2022 | 94.56 | 95.65 | 92.57 | 95.08 | 366,154 | +0.21(+0.22%) |
Mar 23, 2022 | 95.82 | 96.30 | 93.87 | 94.87 | 326,158 | -1.01(-1.05%) |
Mar 22, 2022 | 96.24 | 96.94 | 93.81 | 95.88 | 594,204 | +0.15(+0.16%) |
Mar 21, 2022 | 97.71 | 98.51 | 94.75 | 95.73 | 446,491 | -2.71(-2.75%) |
Mar 18, 2022 | 94.49 | 98.95 | 94.49 | 98.44 | 478,729 | +2.71(+2.83%) |
Mar 17, 2022 | 96.13 | 97.43 | 95.44 | 95.73 | 322,924 | -1.02(-1.05%) |
Mar 16, 2022 | 94.85 | 98.31 | 94.60 | 96.75 | 508,774 | +2.88(+3.07%) |
Mar 15, 2022 | 92.09 | 95.16 | 91.87 | 93.87 | 516,773 | +1.56(+1.69%) |
Mar 14, 2022 | 90.90 | 95.04 | 90.21 | 92.31 | 608,559 | +1.92(+2.13%) |
Mar 11, 2022 | 93.16 | 93.16 | 89.24 | 90.38 | 514,278 | -1.99(-2.16%) |
Mar 10, 2022 | 93.22 | 94.20 | 90.36 | 92.38 | 465,200 | -1.43(-1.52%) |
Mar 09, 2022 | 90.44 | 94.36 | 90.25 | 93.80 | 535,480 | +4.08(+4.54%) |
Mar 08, 2022 | 89.34 | 93.21 | 88.68 | 89.73 | 632,700 | -0.20(-0.22%) |
Mar 07, 2022 | 97.00 | 97.00 | 89.76 | 89.93 | 811,801 | -7.57(-7.76%) |
Mar 04, 2022 | 97.15 | 98.09 | 94.41 | 97.49 | 573,930 | -0.68(-0.69%) |
Mar 03, 2022 | 102.79 | 104.00 | 97.87 | 98.17 | 513,446 | -4.91(-4.76%) |
Mar 02, 2022 | 104.23 | 106.22 | 102.75 | 103.08 | 480,379 | -0.64(-0.62%) |
Mar 01, 2022 | 100.95 | 104.80 | 98.58 | 103.71 | 1,278,957 | +1.94(+1.90%) |
Feb 28, 2022 | 100.45 | 102.11 | 99.16 | 101.78 | 742,496 | -0.30(-0.29%) |
Feb 25, 2022 | 100.42 | 102.39 | 99.22 | 102.08 | 796,592 | +1.25(+1.24%) |
Feb 24, 2022 | 98.93 | 102.28 | 96.76 | 100.83 | 1,400,563 | -0.69(-0.68%) |
Feb 23, 2022 | 106.08 | 106.54 | 101.49 | 101.51 | 1,002,772 | -4.26(-4.03%) |
Feb 22, 2022 | 109.30 | 109.30 | 104.81 | 105.77 | 496,711 | -3.11(-2.85%) |
Feb 18, 2022 | 108.88 | 0 | -0.17(-0.16%) | |||
Feb 17, 2022 | 110.57 | 111.30 | 109.04 | 109.05 | 353,495 | -1.83(-1.65%) |
Feb 16, 2022 | 110.72 | 111.17 | 108.67 | 110.88 | 630,575 | -0.30(-0.27%) |
Feb 15, 2022 | 112.04 | 113.42 | 110.87 | 111.18 | 411,917 | -0.34(-0.31%) |
Feb 14, 2022 | 110.54 | 112.03 | 109.85 | 111.53 | 319,219 | +1.11(+1.00%) |
Feb 11, 2022 | 110.57 | 113.28 | 109.72 | 110.42 | 512,543 | -0.06(-0.05%) |
Feb 10, 2022 | 113.57 | 115.08 | 110.36 | 110.48 | 605,231 | -4.43(-3.86%) |
Feb 09, 2022 | 116.27 | 118.15 | 114.46 | 114.91 | 353,163 | +0.55(+0.48%) |
Feb 08, 2022 | 113.25 | 115.04 | 113.25 | 114.36 | 291,817 | +1.10(+0.97%) |
Feb 07, 2022 | 115.70 | 115.82 | 113.04 | 113.26 | 328,864 | -2.22(-1.92%) |
Feb 04, 2022 | 115.69 | 116.64 | 114.83 | 115.48 | 246,593 | -0.93(-0.80%) |
Feb 03, 2022 | 117.73 | 116.10 | 116.42 | 307,067 | -2.32(-1.95%) | |
Feb 02, 2022 | 119.67 | 120.30 | 116.96 | 118.73 | 365,905 | +0.74(+0.63%) |