Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 98.39 | 98.43 | 95.94 | 96.10 | 746,843 | -2.97(-2.99%) |
Apr 28, 2022 | 98.13 | 99.47 | 97.49 | 99.07 | 930,892 | +1.45(+1.48%) |
Apr 27, 2022 | 97.57 | 98.55 | 97.10 | 97.62 | 1,472,115 | -0.01(-0.01%) |
Apr 26, 2022 | 98.66 | 99.24 | 97.62 | 97.63 | 2,290,638 | -1.34(-1.36%) |
Apr 25, 2022 | 98.69 | 99.24 | 96.88 | 98.98 | 1,306,140 | -0.24(-0.24%) |
Apr 22, 2022 | 100.93 | 100.95 | 99.11 | 99.22 | 2,422,823 | -2.06(-2.03%) |
Apr 21, 2022 | 102.33 | 102.82 | 101.16 | 101.28 | 907,284 | -0.63(-0.62%) |
Apr 20, 2022 | 101.51 | 102.29 | 101.50 | 101.91 | 1,407,845 | +0.84(+0.83%) |
Apr 19, 2022 | 100.30 | 101.23 | 100.17 | 101.07 | 3,867,572 | +0.77(+0.77%) |
Apr 18, 2022 | 100.34 | 100.91 | 99.93 | 100.30 | 2,387,945 | -0.12(-0.12%) |
Apr 14, 2022 | 100.39 | 101.08 | 100.36 | 100.42 | 1,781,239 | -0.02(-0.02%) |
Apr 13, 2022 | 100.32 | 100.61 | 99.83 | 100.44 | 1,643,330 | +0.12(+0.12%) |
Apr 12, 2022 | 100.65 | 101.21 | 100.01 | 100.32 | 5,255,089 | +0.03(+0.03%) |
Apr 11, 2022 | 101.32 | 101.53 | 100.19 | 100.29 | 1,067,412 | -1.15(-1.13%) |
Apr 08, 2022 | 100.76 | 101.73 | 100.75 | 101.44 | 1,281,408 | +0.68(+0.67%) |
Apr 07, 2022 | 99.96 | 100.99 | 99.63 | 100.77 | 990,797 | +0.65(+0.65%) |
Apr 06, 2022 | 99.16 | 100.26 | 99.07 | 100.12 | 1,225,461 | +0.89(+0.90%) |
Apr 05, 2022 | 99.48 | 100.59 | 98.99 | 99.23 | 920,094 | -0.47(-0.47%) |
Apr 04, 2022 | 99.65 | 99.80 | 98.80 | 99.70 | 1,177,385 | -0.07(-0.07%) |
Apr 01, 2022 | 99.27 | 99.81 | 98.76 | 99.77 | 519,780 | +0.68(+0.68%) |
Mar 31, 2022 | 99.95 | 100.27 | 99.03 | 99.10 | 822,474 | -0.99(-0.99%) |
Mar 30, 2022 | 99.97 | 100.23 | 99.66 | 100.09 | 1,378,615 | +0.12(+0.12%) |
Mar 29, 2022 | 99.52 | 99.97 | 98.99 | 99.97 | 3,749,284 | +0.78(+0.79%) |
Mar 28, 2022 | 99.17 | 99.23 | 98.44 | 99.19 | 1,150,182 | -0.31(-0.31%) |
Mar 25, 2022 | 98.62 | 99.51 | 98.51 | 99.50 | 764,326 | +1.08(+1.10%) |
Mar 24, 2022 | 98.04 | 98.45 | 97.83 | 98.41 | 540,151 | +0.80(+0.82%) |
Mar 23, 2022 | 98.24 | 98.42 | 97.61 | 97.61 | 476,033 | -0.55(-0.56%) |
Mar 22, 2022 | 98.09 | 98.29 | 97.61 | 98.17 | 1,786,699 | +0.39(+0.40%) |
Mar 21, 2022 | 97.45 | 98.15 | 97.28 | 97.78 | 1,327,564 | +0.83(+0.85%) |
Mar 18, 2022 | 97.04 | 97.10 | 96.35 | 96.95 | 1,044,922 | -0.09(-0.09%) |
Mar 17, 2022 | 96.32 | 97.11 | 96.08 | 97.04 | 1,313,164 | +1.02(+1.06%) |
Mar 16, 2022 | 96.15 | 96.47 | 94.81 | 96.02 | 955,545 | +0.14(+0.14%) |
Mar 15, 2022 | 95.33 | 96.09 | 94.86 | 95.88 | 1,095,520 | +0.29(+0.31%) |
Mar 14, 2022 | 95.86 | 96.45 | 95.17 | 95.59 | 810,783 | -0.27(-0.28%) |
Mar 11, 2022 | 96.16 | 96.91 | 95.76 | 95.86 | 918,872 | -0.38(-0.39%) |
Mar 10, 2022 | 95.74 | 96.37 | 95.52 | 96.23 | 856,445 | +0.20(+0.21%) |
Mar 09, 2022 | 96.64 | 97.12 | 95.88 | 96.03 | 1,569,066 | -0.11(-0.11%) |
Mar 08, 2022 | 97.33 | 97.71 | 96.10 | 96.14 | 4,976,422 | -0.75(-0.78%) |
Mar 07, 2022 | 97.24 | 97.72 | 96.11 | 96.90 | 1,478,509 | -0.66(-0.68%) |
Mar 04, 2022 | 96.17 | 97.61 | 95.85 | 97.56 | 918,483 | +0.93(+0.96%) |
Mar 03, 2022 | 96.37 | 97.08 | 96.12 | 96.63 | 1,145,758 | +0.45(+0.47%) |
Mar 02, 2022 | 95.03 | 96.68 | 94.98 | 96.18 | 937,672 | +1.66(+1.75%) |
Mar 01, 2022 | 94.81 | 95.65 | 93.92 | 94.52 | 803,657 | -0.40(-0.42%) |
Feb 28, 2022 | 93.98 | 95.03 | 93.82 | 94.92 | 1,238,441 | -0.44(-0.46%) |
Feb 25, 2022 | 92.96 | 95.52 | 94.18 | 95.36 | 1,141,108 | +3.03(+3.28%) |
Feb 24, 2022 | 92.98 | 92.98 | 90.95 | 92.33 | 1,708,006 | -1.16(-1.24%) |
Feb 23, 2022 | 94.22 | 94.39 | 93.38 | 93.49 | 1,159,962 | -0.39(-0.41%) |
Feb 22, 2022 | 94.97 | 94.97 | 93.22 | 93.88 | 1,744,579 | -0.65(-0.69%) |
Feb 18, 2022 | 94.53 | 0 | -0.02(-0.02%) | |||
Feb 17, 2022 | 94.71 | 94.92 | 94.14 | 94.55 | 727,123 | -0.40(-0.43%) |
Feb 16, 2022 | 94.59 | 95.33 | 94.59 | 94.95 | 2,108,022 | +0.25(+0.26%) |
Feb 15, 2022 | 94.39 | 94.98 | 94.30 | 94.71 | 715,526 | +0.34(+0.36%) |
Feb 14, 2022 | 94.84 | 94.93 | 93.18 | 94.36 | 1,761,274 | -0.59(-0.62%) |
Feb 11, 2022 | 95.03 | 95.63 | 94.52 | 94.95 | 939,736 | +0.10(+0.11%) |
Feb 10, 2022 | 95.58 | 96.16 | 94.54 | 94.85 | 858,269 | -1.24(-1.29%) |
Feb 09, 2022 | 96.19 | 96.25 | 95.85 | 96.09 | 1,216,754 | +0.29(+0.31%) |
Feb 08, 2022 | 96.10 | 96.10 | 95.36 | 95.80 | 1,036,777 | -0.29(-0.31%) |
Feb 07, 2022 | 95.88 | 96.57 | 95.40 | 96.09 | 1,030,036 | +0.28(+0.29%) |
Feb 04, 2022 | 95.76 | 96.50 | 95.32 | 95.82 | 1,192,433 | -0.21(-0.22%) |
Feb 03, 2022 | 96.46 | 95.90 | 96.03 | 1,486,860 | -0.67(-0.69%) | |
Feb 02, 2022 | 95.68 | 96.87 | 95.58 | 96.70 | 1,113,376 | +0.76(+0.80%) |