Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 92.21 | 94.23 | 90.08 | 90.29 | 132,053 | -2.76(-2.96%) |
Apr 28, 2022 | 92.25 | 93.99 | 89.36 | 93.05 | 152,742 | +2.10(+2.31%) |
Apr 27, 2022 | 91.18 | 93.18 | 90.00 | 90.95 | 183,538 | -0.18(-0.19%) |
Apr 26, 2022 | 93.67 | 94.78 | 91.06 | 91.13 | 161,993 | -4.78(-4.98%) |
Apr 25, 2022 | 95.04 | 95.91 | 92.32 | 95.91 | 252,260 | +0.86(+0.91%) |
Apr 22, 2022 | 96.03 | 97.53 | 94.79 | 95.04 | 131,418 | -1.76(-1.82%) |
Apr 21, 2022 | 100.66 | 100.66 | 96.35 | 96.81 | 148,613 | -2.01(-2.04%) |
Apr 20, 2022 | 103.25 | 103.91 | 98.51 | 98.82 | 192,157 | -3.65(-3.56%) |
Apr 19, 2022 | 97.84 | 102.70 | 97.84 | 102.47 | 202,470 | +5.11(+5.25%) |
Apr 18, 2022 | 95.77 | 98.23 | 95.09 | 97.35 | 145,478 | +0.70(+0.72%) |
Apr 14, 2022 | 98.48 | 99.96 | 96.33 | 96.66 | 146,106 | -1.99(-2.02%) |
Apr 13, 2022 | 96.17 | 99.38 | 95.65 | 98.65 | 208,622 | +3.33(+3.49%) |
Apr 12, 2022 | 98.83 | 100.61 | 95.18 | 95.32 | 154,091 | -2.14(-2.20%) |
Apr 11, 2022 | 92.20 | 98.23 | 92.20 | 97.46 | 214,775 | +3.50(+3.72%) |
Apr 08, 2022 | 94.68 | 97.31 | 93.94 | 93.97 | 131,979 | -1.08(-1.13%) |
Apr 07, 2022 | 94.08 | 96.08 | 92.06 | 95.04 | 271,016 | +0.27(+0.28%) |
Apr 06, 2022 | 95.87 | 97.49 | 94.01 | 94.77 | 216,015 | -2.54(-2.61%) |
Apr 05, 2022 | 98.65 | 100.45 | 97.26 | 97.32 | 302,284 | -2.21(-2.22%) |
Apr 04, 2022 | 100.72 | 102.15 | 98.68 | 99.52 | 246,545 | -0.53(-0.53%) |
Apr 01, 2022 | 101.36 | 101.36 | 97.52 | 100.05 | 286,078 | +3.74(+3.88%) |
Mar 31, 2022 | 98.81 | 100.58 | 95.94 | 96.31 | 276,967 | -2.49(-2.52%) |
Mar 30, 2022 | 102.20 | 102.91 | 98.63 | 98.80 | 168,694 | -4.00(-3.89%) |
Mar 29, 2022 | 98.10 | 103.91 | 98.10 | 102.80 | 436,202 | +7.09(+7.41%) |
Mar 28, 2022 | 98.01 | 98.01 | 94.60 | 95.71 | 485,932 | -1.91(-1.96%) |
Mar 25, 2022 | 102.52 | 103.35 | 97.20 | 97.62 | 429,054 | -5.70(-5.51%) |
Mar 24, 2022 | 105.42 | 106.43 | 103.08 | 103.32 | 226,595 | -1.23(-1.18%) |
Mar 23, 2022 | 112.27 | 113.33 | 104.32 | 104.55 | 434,816 | -9.40(-8.25%) |
Mar 22, 2022 | 113.81 | 116.11 | 111.86 | 113.95 | 161,695 | +0.78(+0.69%) |
Mar 21, 2022 | 115.37 | 117.03 | 111.94 | 113.17 | 197,780 | -2.93(-2.53%) |
Mar 18, 2022 | 111.77 | 116.10 | 110.76 | 116.10 | 302,217 | +3.84(+3.42%) |
Mar 17, 2022 | 111.39 | 112.26 | 109.58 | 112.26 | 168,090 | -0.62(-0.55%) |
Mar 16, 2022 | 112.28 | 115.19 | 110.06 | 112.88 | 172,197 | +1.07(+0.95%) |
Mar 15, 2022 | 107.49 | 112.03 | 106.72 | 111.82 | 230,206 | +5.48(+5.16%) |
Mar 14, 2022 | 108.07 | 108.64 | 104.70 | 106.33 | 150,449 | -0.40(-0.37%) |
Mar 11, 2022 | 110.22 | 110.22 | 104.80 | 106.73 | 161,413 | -1.53(-1.41%) |
Mar 10, 2022 | 107.73 | 108.63 | 106.18 | 108.26 | 96,209 | -2.31(-2.09%) |
Mar 09, 2022 | 108.26 | 111.42 | 107.50 | 110.57 | 182,518 | +6.01(+5.75%) |
Mar 08, 2022 | 103.13 | 106.28 | 100.92 | 104.56 | 202,263 | +3.03(+2.98%) |
Mar 07, 2022 | 111.12 | 111.12 | 101.33 | 101.53 | 156,676 | -8.79(-7.97%) |
Mar 04, 2022 | 112.90 | 114.39 | 109.13 | 110.33 | 133,768 | -4.50(-3.92%) |
Mar 03, 2022 | 116.49 | 116.49 | 111.88 | 114.83 | 144,797 | -0.78(-0.68%) |
Mar 02, 2022 | 113.07 | 116.30 | 112.00 | 115.61 | 101,385 | +3.20(+2.85%) |
Mar 01, 2022 | 113.63 | 115.13 | 111.06 | 112.41 | 167,902 | -2.26(-1.97%) |
Feb 28, 2022 | 111.77 | 115.01 | 111.33 | 114.66 | 167,387 | +1.04(+0.92%) |
Feb 25, 2022 | 111.92 | 114.81 | 111.44 | 113.62 | 136,062 | +1.83(+1.64%) |
Feb 24, 2022 | 103.96 | 112.02 | 103.38 | 111.79 | 278,033 | +4.35(+4.05%) |
Feb 23, 2022 | 112.42 | 112.42 | 106.69 | 107.44 | 131,931 | -3.91(-3.51%) |
Feb 22, 2022 | 112.89 | 114.89 | 110.40 | 111.36 | 119,758 | -2.59(-2.27%) |
Feb 18, 2022 | 113.94 | 0 | -1.08(-0.94%) | |||
Feb 17, 2022 | 117.00 | 117.11 | 114.19 | 115.02 | 259,124 | -2.90(-2.46%) |
Feb 16, 2022 | 117.73 | 119.25 | 116.39 | 117.92 | 165,474 | -1.26(-1.06%) |
Feb 15, 2022 | 117.72 | 119.72 | 116.10 | 119.18 | 201,681 | +3.55(+3.07%) |
Feb 14, 2022 | 113.31 | 116.03 | 111.92 | 115.63 | 307,350 | +2.60(+2.30%) |
Feb 11, 2022 | 115.21 | 116.27 | 112.28 | 113.03 | 139,916 | -1.44(-1.25%) |
Feb 10, 2022 | 115.69 | 120.39 | 114.36 | 114.47 | 277,956 | -1.12(-0.97%) |
Feb 09, 2022 | 114.96 | 115.92 | 113.76 | 115.59 | 184,237 | +2.77(+2.46%) |
Feb 08, 2022 | 109.73 | 113.59 | 109.38 | 112.82 | 127,980 | +3.20(+2.92%) |
Feb 07, 2022 | 110.06 | 111.42 | 107.96 | 109.62 | 135,836 | -0.39(-0.35%) |
Feb 04, 2022 | 110.80 | 112.74 | 107.87 | 110.00 | 262,276 | -2.03(-1.81%) |
Feb 03, 2022 | 110.43 | 113.95 | 112.03 | 161,441 | +0.08(+0.07%) | |
Feb 02, 2022 | 114.63 | 115.28 | 111.29 | 111.95 | 149,992 | -2.68(-2.34%) |