Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.50 | 92.88 | 88.63 | 88.75 | 572,687 | -3.82(-4.13%) |
Apr 28, 2022 | 90.33 | 93.17 | 89.53 | 92.58 | 474,218 | +4.11(+4.65%) |
Apr 27, 2022 | 88.18 | 90.10 | 87.89 | 88.47 | 4,299,116 | +0.10(+0.11%) |
Apr 26, 2022 | 91.08 | 91.08 | 88.37 | 88.37 | 764,844 | -3.47(-3.78%) |
Apr 25, 2022 | 89.67 | 91.91 | 89.47 | 91.84 | 464,087 | +1.68(+1.87%) |
Apr 22, 2022 | 92.78 | 93.30 | 90.07 | 90.15 | 529,471 | -2.51(-2.71%) |
Apr 21, 2022 | 96.00 | 96.81 | 92.45 | 92.66 | 307,507 | -2.30(-2.42%) |
Apr 20, 2022 | 96.63 | 96.89 | 94.67 | 94.96 | 275,862 | -0.94(-0.98%) |
Apr 19, 2022 | 93.71 | 96.05 | 93.37 | 95.90 | 660,194 | +1.99(+2.12%) |
Apr 18, 2022 | 93.29 | 94.47 | 92.96 | 93.91 | 505,396 | +0.30(+0.32%) |
Apr 14, 2022 | 96.43 | 96.45 | 93.58 | 93.61 | 432,042 | -2.61(-2.71%) |
Apr 13, 2022 | 94.58 | 96.56 | 94.45 | 96.21 | 505,427 | +1.73(+1.83%) |
Apr 12, 2022 | 96.52 | 97.10 | 94.07 | 94.48 | 307,763 | -0.43(-0.45%) |
Apr 11, 2022 | 96.10 | 96.16 | 94.82 | 94.91 | 595,079 | -2.37(-2.43%) |
Apr 08, 2022 | 98.55 | 98.55 | 97.12 | 97.27 | 218,201 | -1.73(-1.75%) |
Apr 07, 2022 | 98.33 | 99.65 | 97.42 | 99.01 | 337,485 | +0.34(+0.34%) |
Apr 06, 2022 | 99.65 | 99.87 | 97.92 | 98.67 | 478,577 | -2.85(-2.81%) |
Apr 05, 2022 | 103.67 | 103.86 | 101.20 | 101.52 | 409,692 | -2.54(-2.44%) |
Apr 04, 2022 | 102.03 | 104.10 | 102.03 | 104.06 | 412,359 | +2.26(+2.22%) |
Apr 01, 2022 | 102.20 | 102.54 | 100.68 | 101.80 | 325,429 | -0.28(-0.27%) |
Mar 31, 2022 | 103.78 | 103.84 | 102.04 | 102.08 | 424,764 | -1.74(-1.68%) |
Mar 30, 2022 | 104.81 | 105.14 | 103.30 | 103.82 | 300,605 | -1.63(-1.55%) |
Mar 29, 2022 | 104.59 | 105.61 | 103.79 | 105.46 | 773,196 | +2.00(+1.93%) |
Mar 28, 2022 | 101.70 | 103.46 | 101.35 | 103.46 | 352,864 | +1.27(+1.24%) |
Mar 25, 2022 | 102.53 | 102.59 | 100.95 | 102.19 | 600,939 | -0.21(-0.20%) |
Mar 24, 2022 | 100.13 | 102.42 | 99.77 | 102.40 | 657,465 | +2.85(+2.86%) |
Mar 23, 2022 | 100.11 | 101.25 | 99.43 | 99.54 | 364,150 | -1.61(-1.60%) |
Mar 22, 2022 | 99.28 | 101.81 | 99.19 | 101.16 | 961,576 | +1.76(+1.77%) |
Mar 21, 2022 | 99.25 | 100.00 | 97.97 | 99.40 | 339,140 | -0.19(-0.19%) |
Mar 18, 2022 | 96.96 | 99.72 | 96.62 | 99.58 | 807,135 | +2.18(+2.24%) |
Mar 17, 2022 | 95.64 | 97.41 | 95.32 | 97.41 | 661,539 | +1.07(+1.11%) |
Mar 16, 2022 | 93.96 | 96.35 | 92.75 | 96.34 | 514,798 | +3.56(+3.84%) |
Mar 15, 2022 | 90.59 | 93.00 | 90.11 | 92.77 | 575,849 | +2.87(+3.19%) |
Mar 14, 2022 | 91.58 | 92.53 | 89.62 | 89.90 | 920,241 | -2.28(-2.47%) |
Mar 11, 2022 | 95.18 | 95.18 | 92.06 | 92.18 | 389,452 | -2.10(-2.23%) |
Mar 10, 2022 | 94.33 | 94.56 | 92.90 | 94.28 | 341,025 | -1.60(-1.67%) |
Mar 09, 2022 | 94.48 | 96.29 | 93.81 | 95.88 | 522,709 | +4.03(+4.39%) |
Mar 08, 2022 | 91.86 | 94.77 | 90.58 | 91.85 | 4,585,474 | -0.27(-0.29%) |
Mar 07, 2022 | 96.04 | 96.42 | 92.06 | 92.12 | 1,030,664 | -3.85(-4.01%) |
Mar 04, 2022 | 97.28 | 97.79 | 95.30 | 95.97 | 504,587 | -1.91(-1.95%) |
Mar 03, 2022 | 100.21 | 100.21 | 97.38 | 97.88 | 330,086 | -1.58(-1.59%) |
Mar 02, 2022 | 98.14 | 99.89 | 97.27 | 99.47 | 403,912 | +1.96(+2.01%) |
Mar 01, 2022 | 99.00 | 99.57 | 96.80 | 97.50 | 467,580 | -1.66(-1.68%) |
Feb 28, 2022 | 97.99 | 99.68 | 97.53 | 99.17 | 486,175 | +0.13(+0.13%) |
Feb 25, 2022 | 98.04 | 99.07 | 97.33 | 99.04 | 687,519 | +1.25(+1.28%) |
Feb 24, 2022 | 90.72 | 97.94 | 90.53 | 97.79 | 1,053,084 | +3.91(+4.17%) |
Feb 23, 2022 | 97.25 | 97.62 | 93.84 | 93.88 | 521,795 | -2.37(-2.46%) |
Feb 22, 2022 | 96.30 | 98.04 | 95.21 | 96.25 | 517,815 | -0.91(-0.94%) |
Feb 18, 2022 | 97.16 | 0 | -1.35(-1.37%) | |||
Feb 17, 2022 | 100.99 | 101.08 | 98.41 | 98.50 | 501,327 | -3.66(-3.59%) |
Feb 16, 2022 | 101.60 | 102.46 | 100.48 | 102.17 | 264,263 | -0.26(-0.25%) |
Feb 15, 2022 | 101.21 | 102.48 | 101.00 | 102.43 | 361,751 | +2.74(+2.75%) |
Feb 14, 2022 | 99.36 | 100.62 | 98.59 | 99.68 | 448,098 | +0.02(+0.02%) |
Feb 11, 2022 | 103.32 | 103.82 | 99.20 | 99.66 | 514,853 | -3.47(-3.36%) |
Feb 10, 2022 | 103.76 | 105.74 | 102.64 | 103.13 | 331,879 | -2.52(-2.38%) |
Feb 09, 2022 | 104.39 | 105.65 | 103.98 | 105.64 | 513,313 | +2.57(+2.50%) |
Feb 08, 2022 | 101.34 | 103.38 | 101.26 | 103.07 | 410,852 | +1.21(+1.19%) |
Feb 07, 2022 | 103.07 | 103.73 | 101.50 | 101.86 | 373,983 | -0.93(-0.91%) |
Feb 04, 2022 | 101.55 | 103.77 | 100.91 | 102.79 | 369,833 | +0.98(+0.96%) |
Feb 03, 2022 | 103.61 | 101.53 | 101.81 | 471,956 | -4.74(-4.45%) | |
Feb 02, 2022 | 106.83 | 107.11 | 105.22 | 106.56 | 482,780 | +1.74(+1.66%) |