Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 97.87 | 98.82 | 94.23 | 94.49 | 556,995 | -3.15(-3.23%) |
Apr 28, 2022 | 97.56 | 98.71 | 94.87 | 97.64 | 793,659 | +1.37(+1.43%) |
Apr 27, 2022 | 95.42 | 96.94 | 93.73 | 96.27 | 784,447 | +0.83(+0.87%) |
Apr 26, 2022 | 96.76 | 96.99 | 95.09 | 95.44 | 884,098 | -1.59(-1.64%) |
Apr 25, 2022 | 94.04 | 97.15 | 93.14 | 97.03 | 1,034,595 | +2.70(+2.86%) |
Apr 22, 2022 | 95.92 | 96.70 | 93.85 | 94.34 | 642,379 | -2.24(-2.32%) |
Apr 21, 2022 | 101.45 | 102.02 | 96.26 | 96.58 | 1,264,886 | -1.95(-1.98%) |
Apr 20, 2022 | 99.80 | 101.41 | 98.52 | 98.53 | 1,134,198 | -0.62(-0.62%) |
Apr 19, 2022 | 96.44 | 100.11 | 95.59 | 99.14 | 1,229,241 | +3.14(+3.28%) |
Apr 18, 2022 | 96.43 | 98.72 | 94.75 | 96.00 | 749,155 | -0.52(-0.54%) |
Apr 14, 2022 | 94.13 | 96.84 | 93.53 | 96.52 | 842,974 | +3.05(+3.27%) |
Apr 13, 2022 | 88.52 | 93.64 | 88.52 | 93.46 | 806,235 | +5.88(+6.71%) |
Apr 12, 2022 | 87.26 | 88.96 | 86.37 | 87.58 | 624,972 | +1.57(+1.83%) |
Apr 11, 2022 | 86.22 | 88.91 | 85.70 | 86.01 | 1,201,035 | -1.19(-1.37%) |
Apr 08, 2022 | 88.44 | 89.20 | 86.93 | 87.20 | 538,027 | -1.22(-1.38%) |
Apr 07, 2022 | 89.06 | 89.24 | 85.72 | 88.43 | 2,285,592 | -0.64(-0.71%) |
Apr 06, 2022 | 93.02 | 94.03 | 88.65 | 89.06 | 860,371 | -5.32(-5.64%) |
Apr 05, 2022 | 96.01 | 96.88 | 93.70 | 94.39 | 484,249 | -0.30(-0.32%) |
Apr 04, 2022 | 93.84 | 95.22 | 92.08 | 94.69 | 919,887 | +0.40(+0.42%) |
Apr 01, 2022 | 96.10 | 96.67 | 93.67 | 94.29 | 500,318 | -0.69(-0.72%) |
Mar 31, 2022 | 96.27 | 97.37 | 94.73 | 94.97 | 1,325,139 | -1.02(-1.07%) |
Mar 30, 2022 | 97.10 | 97.57 | 95.01 | 96.00 | 1,229,706 | -1.88(-1.92%) |
Mar 29, 2022 | 95.80 | 98.41 | 95.50 | 97.88 | 1,299,730 | +4.08(+4.35%) |
Mar 28, 2022 | 95.02 | 95.63 | 91.37 | 93.80 | 1,217,618 | -0.91(-0.96%) |
Mar 25, 2022 | 95.14 | 95.46 | 93.91 | 94.70 | 472,446 | +0.12(+0.13%) |
Mar 24, 2022 | 93.13 | 94.72 | 92.36 | 94.59 | 476,598 | +1.88(+2.03%) |
Mar 23, 2022 | 92.67 | 93.70 | 92.32 | 92.70 | 452,261 | -0.87(-0.93%) |
Mar 22, 2022 | 92.78 | 94.63 | 92.78 | 93.57 | 489,102 | +1.58(+1.72%) |
Mar 21, 2022 | 93.83 | 93.83 | 90.94 | 91.99 | 524,193 | -1.79(-1.91%) |
Mar 18, 2022 | 92.47 | 94.80 | 91.62 | 93.78 | 710,616 | +0.51(+0.54%) |
Mar 17, 2022 | 91.86 | 93.58 | 91.10 | 93.27 | 866,631 | -0.31(-0.33%) |
Mar 16, 2022 | 92.07 | 93.73 | 91.06 | 93.58 | 1,017,219 | +3.33(+3.69%) |
Mar 15, 2022 | 90.25 | 92.17 | 88.79 | 90.25 | 530,308 | +1.36(+1.53%) |
Mar 14, 2022 | 90.15 | 90.82 | 87.56 | 88.88 | 959,531 | -1.11(-1.24%) |
Mar 11, 2022 | 91.54 | 92.10 | 89.56 | 90.00 | 506,080 | -0.41(-0.45%) |
Mar 10, 2022 | 86.29 | 90.82 | 90.41 | 548,522 | +2.01(+2.27%) | |
Mar 09, 2022 | 88.08 | 90.89 | 87.48 | 88.40 | 705,617 | +4.21(+5.00%) |
Mar 08, 2022 | 83.22 | 87.46 | 81.36 | 84.19 | 1,400,074 | +2.37(+2.89%) |
Mar 07, 2022 | 90.28 | 90.38 | 81.71 | 81.82 | 2,077,172 | -8.32(-9.23%) |
Mar 04, 2022 | 91.21 | 91.54 | 87.62 | 90.14 | 870,324 | -1.99(-2.16%) |
Mar 03, 2022 | 96.08 | 97.32 | 91.67 | 92.13 | 638,905 | -2.98(-3.13%) |
Mar 02, 2022 | 93.56 | 96.57 | 92.75 | 95.10 | 884,336 | +3.58(+3.91%) |
Mar 01, 2022 | 95.60 | 96.13 | 90.59 | 91.52 | 1,682,953 | -5.10(-5.28%) |
Feb 28, 2022 | 96.03 | 97.47 | 94.12 | 96.63 | 917,032 | -1.85(-1.88%) |
Feb 25, 2022 | 95.40 | 98.49 | 93.90 | 98.48 | 826,685 | +3.31(+3.48%) |
Feb 24, 2022 | 90.52 | 95.57 | 90.39 | 95.16 | 1,098,612 | +1.26(+1.35%) |
Feb 23, 2022 | 98.20 | 98.63 | 93.72 | 93.90 | 1,196,920 | -4.15(-4.23%) |
Feb 22, 2022 | 99.81 | 101.28 | 97.80 | 98.05 | 1,044,735 | -2.45(-2.44%) |
Feb 18, 2022 | 100.50 | 0 | -1.09(-1.08%) | |||
Feb 17, 2022 | 99.48 | 103.96 | 99.37 | 101.59 | 2,483,728 | -4.46(-4.20%) |
Feb 16, 2022 | 104.09 | 107.56 | 103.52 | 106.05 | 3,025,978 | +0.42(+0.40%) |
Feb 15, 2022 | 101.06 | 106.02 | 101.06 | 105.63 | 1,841,357 | +7.99(+8.18%) |
Feb 14, 2022 | 97.95 | 100.47 | 97.32 | 97.64 | 661,686 | -0.11(-0.11%) |
Feb 11, 2022 | 100.36 | 102.15 | 96.92 | 97.75 | 1,537,197 | -2.40(-2.39%) |
Feb 10, 2022 | 96.84 | 101.24 | 96.55 | 100.15 | 1,122,678 | +2.28(+2.33%) |
Feb 09, 2022 | 99.50 | 101.34 | 97.63 | 97.87 | 1,125,948 | +0.04(+0.04%) |
Feb 08, 2022 | 94.90 | 98.38 | 94.62 | 97.83 | 1,683,450 | +2.68(+2.81%) |
Feb 07, 2022 | 93.41 | 95.77 | 93.01 | 95.15 | 845,760 | +2.49(+2.68%) |
Feb 04, 2022 | 91.57 | 93.21 | 91.06 | 92.67 | 802,033 | +0.53(+0.57%) |
Feb 03, 2022 | 90.70 | 93.77 | 92.14 | 766,125 | -0.30(-0.32%) | |
Feb 02, 2022 | 92.82 | 93.46 | 91.24 | 92.44 | 699,848 | +0.00(+0.00%) |