Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 102.82 | 104.92 | 101.32 | 102.27 | 239,691 | -0.28(-0.28%) |
Apr 28, 2022 | 101.11 | 103.82 | 96.52 | 102.56 | 323,190 | +8.53(+9.07%) |
Apr 27, 2022 | 93.65 | 95.17 | 92.90 | 94.03 | 172,307 | +0.19(+0.20%) |
Apr 26, 2022 | 95.57 | 96.96 | 93.60 | 93.84 | 170,305 | -2.82(-2.92%) |
Apr 25, 2022 | 96.95 | 97.05 | 94.40 | 96.67 | 173,365 | -1.20(-1.23%) |
Apr 22, 2022 | 100.57 | 100.57 | 97.28 | 97.87 | 141,127 | -3.12(-3.09%) |
Apr 21, 2022 | 101.91 | 102.06 | 99.96 | 100.98 | 164,933 | +0.29(+0.29%) |
Apr 20, 2022 | 98.22 | 101.72 | 98.22 | 100.69 | 308,723 | +3.16(+3.23%) |
Apr 19, 2022 | 96.12 | 97.88 | 95.18 | 97.54 | 164,228 | +1.98(+2.08%) |
Apr 18, 2022 | 95.33 | 96.44 | 95.08 | 95.55 | 132,844 | -0.11(-0.11%) |
Apr 14, 2022 | 97.73 | 98.53 | 95.51 | 95.66 | 175,608 | -2.00(-2.05%) |
Apr 13, 2022 | 97.22 | 98.28 | 97.09 | 97.66 | 156,974 | +0.59(+0.60%) |
Apr 12, 2022 | 96.87 | 98.78 | 96.87 | 97.08 | 164,630 | +0.87(+0.90%) |
Apr 11, 2022 | 97.20 | 98.37 | 96.05 | 96.21 | 194,137 | -1.06(-1.09%) |
Apr 08, 2022 | 98.68 | 99.73 | 97.21 | 97.27 | 193,639 | -1.28(-1.30%) |
Apr 07, 2022 | 99.35 | 99.68 | 98.37 | 98.55 | 225,514 | -0.81(-0.82%) |
Apr 06, 2022 | 98.50 | 101.53 | 98.50 | 99.36 | 274,060 | +0.06(+0.06%) |
Apr 05, 2022 | 100.86 | 101.13 | 99.12 | 99.30 | 279,403 | -1.54(-1.53%) |
Apr 04, 2022 | 101.19 | 101.33 | 98.95 | 100.85 | 171,700 | -0.34(-0.34%) |
Apr 01, 2022 | 100.64 | 102.32 | 100.21 | 101.19 | 345,174 | +0.90(+0.90%) |
Mar 31, 2022 | 98.05 | 100.74 | 98.05 | 100.29 | 337,455 | +1.74(+1.76%) |
Mar 30, 2022 | 99.86 | 100.56 | 98.12 | 98.55 | 143,404 | -0.84(-0.85%) |
Mar 29, 2022 | 97.21 | 99.97 | 97.21 | 99.39 | 201,052 | +2.95(+3.06%) |
Mar 28, 2022 | 97.87 | 97.87 | 95.93 | 96.44 | 140,562 | -2.23(-2.26%) |
Mar 25, 2022 | 97.72 | 98.83 | 97.21 | 98.67 | 141,375 | +1.13(+1.16%) |
Mar 24, 2022 | 98.39 | 98.48 | 97.39 | 97.54 | 115,036 | -0.46(-0.47%) |
Mar 23, 2022 | 97.20 | 98.78 | 96.50 | 98.00 | 150,999 | +0.20(+0.20%) |
Mar 22, 2022 | 100.72 | 101.05 | 97.37 | 97.80 | 208,102 | -2.16(-2.16%) |
Mar 21, 2022 | 99.55 | 100.77 | 99.04 | 99.96 | 146,643 | +0.32(+0.32%) |
Mar 18, 2022 | 98.70 | 99.73 | 96.76 | 99.64 | 323,916 | -0.13(-0.13%) |
Mar 17, 2022 | 99.22 | 100.61 | 98.74 | 99.76 | 215,720 | +0.11(+0.11%) |
Mar 16, 2022 | 100.09 | 101.14 | 98.00 | 99.66 | 186,020 | +0.24(+0.25%) |
Mar 15, 2022 | 99.84 | 100.14 | 98.37 | 99.41 | 124,862 | +0.60(+0.60%) |
Mar 14, 2022 | 99.50 | 100.23 | 98.29 | 98.82 | 169,394 | +0.19(+0.19%) |
Mar 11, 2022 | 100.11 | 101.20 | 98.42 | 98.63 | 191,484 | -1.17(-1.17%) |
Mar 10, 2022 | 98.05 | 101.11 | 97.96 | 99.80 | 149,894 | +0.14(+0.14%) |
Mar 09, 2022 | 100.80 | 100.80 | 99.21 | 99.67 | 116,302 | +1.06(+1.07%) |
Mar 08, 2022 | 97.53 | 100.29 | 96.90 | 98.61 | 134,946 | +2.06(+2.13%) |
Mar 07, 2022 | 98.42 | 98.42 | 95.57 | 96.55 | 138,691 | -1.65(-1.68%) |
Mar 04, 2022 | 98.00 | 98.39 | 96.70 | 98.20 | 119,653 | -0.84(-0.85%) |
Mar 03, 2022 | 100.27 | 100.47 | 98.14 | 99.04 | 168,510 | -0.42(-0.42%) |
Mar 02, 2022 | 96.76 | 100.35 | 95.82 | 99.46 | 232,082 | +3.63(+3.79%) |
Mar 01, 2022 | 98.04 | 98.55 | 94.89 | 95.83 | 175,901 | -2.94(-2.98%) |
Feb 28, 2022 | 97.30 | 99.41 | 97.30 | 98.77 | 244,340 | +0.47(+0.48%) |
Feb 25, 2022 | 96.62 | 99.48 | 97.05 | 98.30 | 131,469 | +2.16(+2.25%) |
Feb 24, 2022 | 92.43 | 96.53 | 92.08 | 96.14 | 171,604 | +2.31(+2.46%) |
Feb 23, 2022 | 96.00 | 96.00 | 93.76 | 93.83 | 97,303 | -1.68(-1.76%) |
Feb 22, 2022 | 95.21 | 96.51 | 94.69 | 95.51 | 85,612 | -0.39(-0.41%) |
Feb 18, 2022 | 95.90 | 0 | -0.78(-0.81%) | |||
Feb 17, 2022 | 96.52 | 97.50 | 95.55 | 96.69 | 138,638 | -0.97(-0.99%) |
Feb 16, 2022 | 95.62 | 98.13 | 94.97 | 97.65 | 128,535 | +1.56(+1.63%) |
Feb 15, 2022 | 94.00 | 96.43 | 93.72 | 96.09 | 138,900 | +2.88(+3.09%) |
Feb 14, 2022 | 92.55 | 93.73 | 92.17 | 93.21 | 161,142 | +0.85(+0.92%) |
Feb 11, 2022 | 92.60 | 93.05 | 91.48 | 92.36 | 158,218 | -0.12(-0.13%) |
Feb 10, 2022 | 92.99 | 94.61 | 91.54 | 92.48 | 173,257 | -2.18(-2.30%) |
Feb 09, 2022 | 94.32 | 95.06 | 94.11 | 94.66 | 159,871 | +1.09(+1.17%) |
Feb 08, 2022 | 92.60 | 93.91 | 92.60 | 93.57 | 141,232 | +1.28(+1.38%) |
Feb 07, 2022 | 93.10 | 93.27 | 91.81 | 92.29 | 104,075 | -0.64(-0.69%) |
Feb 04, 2022 | 94.75 | 94.75 | 92.19 | 92.93 | 151,173 | -2.45(-2.57%) |
Feb 03, 2022 | 95.72 | 95.29 | 95.39 | 122,876 | -1.38(-1.43%) | |
Feb 02, 2022 | 96.58 | 97.66 | 94.63 | 96.77 | 158,583 | -0.31(-0.32%) |