Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 93.56 | 94.50 | 89.42 | 90.06 | 439,277 | -4.38(-4.64%) |
Apr 28, 2022 | 94.77 | 96.07 | 91.79 | 94.44 | 327,488 | +1.76(+1.90%) |
Apr 27, 2022 | 91.33 | 94.19 | 91.33 | 92.68 | 519,775 | +1.94(+2.14%) |
Apr 26, 2022 | 93.51 | 93.98 | 90.44 | 90.74 | 468,184 | -3.97(-4.19%) |
Apr 25, 2022 | 89.55 | 95.61 | 89.02 | 94.71 | 645,195 | +4.04(+4.46%) |
Apr 22, 2022 | 94.51 | 95.40 | 90.39 | 90.67 | 425,623 | -5.60(-5.82%) |
Apr 21, 2022 | 99.68 | 100.12 | 95.29 | 96.27 | 400,025 | -1.38(-1.41%) |
Apr 20, 2022 | 100.13 | 100.72 | 96.96 | 97.65 | 423,258 | -1.93(-1.94%) |
Apr 19, 2022 | 95.41 | 100.75 | 95.41 | 99.58 | 524,443 | +4.97(+5.25%) |
Apr 18, 2022 | 94.14 | 95.64 | 93.25 | 94.61 | 326,950 | +0.10(+0.11%) |
Apr 14, 2022 | 95.63 | 97.93 | 94.36 | 94.51 | 258,431 | -0.75(-0.79%) |
Apr 13, 2022 | 92.83 | 95.90 | 92.20 | 95.26 | 363,028 | +2.69(+2.91%) |
Apr 12, 2022 | 94.14 | 97.98 | 91.93 | 92.57 | 418,856 | +0.17(+0.18%) |
Apr 11, 2022 | 92.08 | 95.22 | 90.48 | 92.40 | 355,847 | -0.72(-0.77%) |
Apr 08, 2022 | 91.15 | 94.72 | 89.27 | 93.12 | 346,122 | +1.34(+1.46%) |
Apr 07, 2022 | 89.56 | 92.07 | 89.11 | 91.78 | 424,942 | +2.22(+2.48%) |
Apr 06, 2022 | 91.80 | 92.47 | 88.13 | 89.56 | 587,212 | -3.44(-3.70%) |
Apr 05, 2022 | 92.18 | 93.69 | 89.70 | 93.00 | 637,130 | +0.60(+0.65%) |
Apr 04, 2022 | 93.24 | 94.59 | 92.14 | 92.40 | 746,346 | -0.34(-0.37%) |
Apr 01, 2022 | 96.21 | 97.40 | 91.54 | 92.74 | 632,851 | -2.05(-2.16%) |
Mar 31, 2022 | 96.98 | 97.09 | 93.53 | 94.79 | 496,957 | -3.25(-3.31%) |
Mar 30, 2022 | 101.70 | 101.95 | 97.16 | 98.04 | 400,170 | -4.03(-3.95%) |
Mar 29, 2022 | 98.13 | 102.24 | 97.31 | 102.07 | 610,343 | +5.57(+5.77%) |
Mar 28, 2022 | 96.20 | 96.61 | 92.95 | 96.50 | 423,049 | -0.03(-0.03%) |
Mar 25, 2022 | 99.64 | 99.64 | 95.38 | 96.53 | 525,172 | -2.34(-2.37%) |
Mar 24, 2022 | 98.86 | 99.54 | 96.39 | 98.87 | 355,555 | +0.18(+0.18%) |
Mar 23, 2022 | 101.49 | 101.64 | 97.72 | 98.69 | 435,718 | -3.68(-3.59%) |
Mar 22, 2022 | 101.37 | 104.58 | 100.90 | 102.37 | 374,240 | +2.37(+2.37%) |
Mar 21, 2022 | 104.90 | 105.24 | 98.34 | 100.00 | 595,066 | -4.76(-4.54%) |
Mar 18, 2022 | 99.42 | 105.66 | 99.31 | 104.76 | 1,104,651 | +5.65(+5.70%) |
Mar 17, 2022 | 93.72 | 99.20 | 93.05 | 99.11 | 637,960 | +4.47(+4.72%) |
Mar 16, 2022 | 91.98 | 95.65 | 90.63 | 94.64 | 528,848 | +5.38(+6.03%) |
Mar 15, 2022 | 86.69 | 89.88 | 86.69 | 89.26 | 340,601 | +2.89(+3.35%) |
Mar 14, 2022 | 87.82 | 90.23 | 85.87 | 86.37 | 495,093 | -1.28(-1.46%) |
Mar 11, 2022 | 89.93 | 90.82 | 87.12 | 87.65 | 358,619 | -1.19(-1.34%) |
Mar 10, 2022 | 85.81 | 89.35 | 85.21 | 88.84 | 382,782 | +1.18(+1.35%) |
Mar 09, 2022 | 88.17 | 89.29 | 86.90 | 87.66 | 348,958 | +1.59(+1.85%) |
Mar 08, 2022 | 83.31 | 91.31 | 82.77 | 86.07 | 663,243 | +2.99(+3.60%) |
Mar 07, 2022 | 84.62 | 86.38 | 82.42 | 83.08 | 913,686 | -0.75(-0.89%) |
Mar 04, 2022 | 86.60 | 86.60 | 81.20 | 83.83 | 799,896 | -2.84(-3.28%) |
Mar 03, 2022 | 88.83 | 88.83 | 85.78 | 86.67 | 530,489 | -2.16(-2.43%) |
Mar 02, 2022 | 87.27 | 91.27 | 86.19 | 88.83 | 686,054 | +3.57(+4.19%) |
Mar 01, 2022 | 87.44 | 87.79 | 83.91 | 85.26 | 551,874 | -1.76(-2.02%) |
Feb 28, 2022 | 84.11 | 87.48 | 84.11 | 87.02 | 709,935 | +0.79(+0.92%) |
Feb 25, 2022 | 84.83 | 86.29 | 83.39 | 86.23 | 713,950 | +4.01(+4.88%) |
Feb 24, 2022 | 74.99 | 82.30 | 74.11 | 82.22 | 762,673 | +4.50(+5.79%) |
Feb 23, 2022 | 80.19 | 80.19 | 76.89 | 77.72 | 545,385 | -1.94(-2.44%) |
Feb 22, 2022 | 78.90 | 82.20 | 78.26 | 79.66 | 489,579 | -0.46(-0.57%) |
Feb 18, 2022 | 80.12 | 0 | -0.22(-0.27%) | |||
Feb 17, 2022 | 83.75 | 85.10 | 80.20 | 80.34 | 396,976 | -4.27(-5.05%) |
Feb 16, 2022 | 86.21 | 86.27 | 82.85 | 84.61 | 437,059 | -2.34(-2.69%) |
Feb 15, 2022 | 83.20 | 87.25 | 83.12 | 86.95 | 451,459 | +4.58(+5.56%) |
Feb 14, 2022 | 82.98 | 84.16 | 81.63 | 82.37 | 383,566 | -0.39(-0.47%) |
Feb 11, 2022 | 85.87 | 86.76 | 82.45 | 82.76 | 524,951 | -2.51(-2.94%) |
Feb 10, 2022 | 86.87 | 89.41 | 84.81 | 85.27 | 690,584 | -3.52(-3.96%) |
Feb 09, 2022 | 86.92 | 88.97 | 86.00 | 88.79 | 460,837 | +2.45(+2.84%) |
Feb 08, 2022 | 83.17 | 87.11 | 83.17 | 86.34 | 460,968 | +2.96(+3.55%) |
Feb 07, 2022 | 85.89 | 88.03 | 82.90 | 83.38 | 724,804 | -2.69(-3.13%) |
Feb 04, 2022 | 86.00 | 86.93 | 82.00 | 86.07 | 981,197 | +0.08(+0.09%) |
Feb 03, 2022 | 87.75 | 90.61 | 85.39 | 85.99 | 490,495 | -3.56(-3.98%) |
Feb 02, 2022 | 92.27 | 92.75 | 87.75 | 89.55 | 533,635 | -1.71(-1.87%) |