Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 102.63 | 104.72 | 101.13 | 102.08 | 240,146 | -0.28(-0.28%) |
Apr 28, 2022 | 100.92 | 103.62 | 96.33 | 102.36 | 323,804 | +8.51(+9.07%) |
Apr 27, 2022 | 93.47 | 94.99 | 92.72 | 93.85 | 172,634 | +0.19(+0.20%) |
Apr 26, 2022 | 95.39 | 96.78 | 93.42 | 93.67 | 170,628 | -2.82(-2.92%) |
Apr 25, 2022 | 96.77 | 96.87 | 94.22 | 96.48 | 173,695 | -1.20(-1.23%) |
Apr 22, 2022 | 100.38 | 100.38 | 97.10 | 97.68 | 141,395 | -3.11(-3.09%) |
Apr 21, 2022 | 101.72 | 101.87 | 99.77 | 100.79 | 165,246 | +0.29(+0.29%) |
Apr 20, 2022 | 98.03 | 101.52 | 98.03 | 100.50 | 309,310 | +3.15(+3.23%) |
Apr 19, 2022 | 95.94 | 97.69 | 95.00 | 97.35 | 164,540 | +1.98(+2.08%) |
Apr 18, 2022 | 95.15 | 96.26 | 94.90 | 95.37 | 133,097 | -0.11(-0.11%) |
Apr 14, 2022 | 97.55 | 98.35 | 95.33 | 95.48 | 175,942 | -2.00(-2.05%) |
Apr 13, 2022 | 97.04 | 98.09 | 96.90 | 97.48 | 157,272 | +0.59(+0.60%) |
Apr 12, 2022 | 96.69 | 98.59 | 96.69 | 96.89 | 164,943 | +0.87(+0.90%) |
Apr 11, 2022 | 97.02 | 98.18 | 95.87 | 96.02 | 194,506 | -1.06(-1.09%) |
Apr 08, 2022 | 98.49 | 99.54 | 97.03 | 97.09 | 194,007 | -1.28(-1.30%) |
Apr 07, 2022 | 99.16 | 99.49 | 98.18 | 98.37 | 225,942 | -0.81(-0.82%) |
Apr 06, 2022 | 98.32 | 101.34 | 98.32 | 99.17 | 274,581 | +0.06(+0.06%) |
Apr 05, 2022 | 100.67 | 100.94 | 98.94 | 99.12 | 279,934 | -1.54(-1.53%) |
Apr 04, 2022 | 101.00 | 101.14 | 98.76 | 100.66 | 172,026 | -0.34(-0.34%) |
Apr 01, 2022 | 100.45 | 102.13 | 100.02 | 101.00 | 345,830 | +0.90(+0.90%) |
Mar 31, 2022 | 97.87 | 100.55 | 97.87 | 100.10 | 338,096 | +1.74(+1.76%) |
Mar 30, 2022 | 99.67 | 100.37 | 97.94 | 98.37 | 143,676 | -0.84(-0.85%) |
Mar 29, 2022 | 97.03 | 99.78 | 97.03 | 99.20 | 201,434 | +2.94(+3.06%) |
Mar 28, 2022 | 97.68 | 97.68 | 95.75 | 96.26 | 140,829 | -2.22(-2.26%) |
Mar 25, 2022 | 97.54 | 98.64 | 97.02 | 98.48 | 141,644 | +1.13(+1.16%) |
Mar 24, 2022 | 98.20 | 98.29 | 97.20 | 97.35 | 115,255 | -0.46(-0.47%) |
Mar 23, 2022 | 97.02 | 98.59 | 96.32 | 97.81 | 151,286 | +0.19(+0.20%) |
Mar 22, 2022 | 100.53 | 100.86 | 97.19 | 97.61 | 208,497 | -2.15(-2.16%) |
Mar 21, 2022 | 99.36 | 100.58 | 98.85 | 99.77 | 146,921 | +0.32(+0.32%) |
Mar 18, 2022 | 98.51 | 99.54 | 96.58 | 99.45 | 324,531 | -0.13(-0.13%) |
Mar 17, 2022 | 99.03 | 100.42 | 98.55 | 99.57 | 216,130 | +0.11(+0.11%) |
Mar 16, 2022 | 99.90 | 100.95 | 97.82 | 99.47 | 186,374 | +0.24(+0.25%) |
Mar 15, 2022 | 99.65 | 99.94 | 98.18 | 99.22 | 125,099 | +0.59(+0.60%) |
Mar 14, 2022 | 99.31 | 100.04 | 98.10 | 98.63 | 169,715 | +0.19(+0.19%) |
Mar 11, 2022 | 99.92 | 101.01 | 98.24 | 98.44 | 191,848 | -1.17(-1.17%) |
Mar 10, 2022 | 97.87 | 100.92 | 97.77 | 99.61 | 150,178 | +0.14(+0.14%) |
Mar 09, 2022 | 100.61 | 100.61 | 99.02 | 99.48 | 116,523 | +1.05(+1.07%) |
Mar 08, 2022 | 97.34 | 100.10 | 96.71 | 98.42 | 135,202 | +2.06(+2.13%) |
Mar 07, 2022 | 98.24 | 98.24 | 95.39 | 96.37 | 138,955 | -1.65(-1.68%) |
Mar 04, 2022 | 97.81 | 98.20 | 96.51 | 98.01 | 119,880 | -0.84(-0.85%) |
Mar 03, 2022 | 100.08 | 100.28 | 97.95 | 98.85 | 168,830 | -0.42(-0.42%) |
Mar 02, 2022 | 96.58 | 100.16 | 95.63 | 99.27 | 232,523 | +3.63(+3.79%) |
Mar 01, 2022 | 97.86 | 98.37 | 94.71 | 95.64 | 176,235 | -2.94(-2.98%) |
Feb 28, 2022 | 97.12 | 99.22 | 97.12 | 98.58 | 244,804 | +0.47(+0.48%) |
Feb 25, 2022 | 96.43 | 99.29 | 96.87 | 98.11 | 131,719 | +2.15(+2.25%) |
Feb 24, 2022 | 92.25 | 96.35 | 91.90 | 95.96 | 171,930 | +2.30(+2.46%) |
Feb 23, 2022 | 95.82 | 95.82 | 93.58 | 93.66 | 97,488 | -1.68(-1.76%) |
Feb 22, 2022 | 95.03 | 96.33 | 94.51 | 95.33 | 85,775 | -0.39(-0.41%) |
Feb 18, 2022 | 95.72 | 0 | -0.78(-0.81%) | |||
Feb 17, 2022 | 96.34 | 97.32 | 95.37 | 96.50 | 138,901 | -0.97(-0.99%) |
Feb 16, 2022 | 95.44 | 97.95 | 94.79 | 97.47 | 128,779 | +1.56(+1.63%) |
Feb 15, 2022 | 93.82 | 96.25 | 93.54 | 95.91 | 139,164 | +2.88(+3.09%) |
Feb 14, 2022 | 92.38 | 93.55 | 92.00 | 93.03 | 161,448 | +0.85(+0.92%) |
Feb 11, 2022 | 92.43 | 92.87 | 91.31 | 92.18 | 158,518 | -0.12(-0.13%) |
Feb 10, 2022 | 92.81 | 94.43 | 91.37 | 92.30 | 173,587 | -2.18(-2.30%) |
Feb 09, 2022 | 94.15 | 94.88 | 93.93 | 94.48 | 160,174 | +1.09(+1.17%) |
Feb 08, 2022 | 92.43 | 93.73 | 92.43 | 93.39 | 141,501 | +1.27(+1.38%) |
Feb 07, 2022 | 92.92 | 93.10 | 91.64 | 92.12 | 104,272 | -0.64(-0.69%) |
Feb 04, 2022 | 94.57 | 94.57 | 92.02 | 92.76 | 151,461 | -2.45(-2.57%) |
Feb 03, 2022 | 95.54 | 95.11 | 95.20 | 123,110 | -1.38(-1.43%) | |
Feb 02, 2022 | 96.40 | 97.48 | 94.45 | 96.58 | 158,885 | -0.31(-0.32%) |