Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.51 | 92.88 | 88.64 | 88.76 | 572,642 | -3.82(-4.13%) |
Apr 28, 2022 | 90.34 | 93.18 | 89.53 | 92.59 | 474,181 | +4.11(+4.65%) |
Apr 27, 2022 | 88.19 | 90.11 | 87.90 | 88.47 | 4,298,782 | +0.10(+0.11%) |
Apr 26, 2022 | 91.09 | 91.09 | 88.37 | 88.37 | 764,784 | -3.47(-3.78%) |
Apr 25, 2022 | 89.67 | 91.92 | 89.47 | 91.84 | 464,051 | +1.68(+1.87%) |
Apr 22, 2022 | 92.78 | 93.31 | 90.07 | 90.16 | 529,430 | -2.51(-2.71%) |
Apr 21, 2022 | 96.00 | 96.81 | 92.46 | 92.66 | 307,483 | -2.30(-2.42%) |
Apr 20, 2022 | 96.64 | 96.90 | 94.68 | 94.96 | 275,841 | -0.94(-0.98%) |
Apr 19, 2022 | 93.72 | 96.05 | 93.38 | 95.90 | 660,143 | +1.99(+2.12%) |
Apr 18, 2022 | 93.30 | 94.48 | 92.97 | 93.91 | 505,357 | +0.30(+0.32%) |
Apr 14, 2022 | 96.44 | 96.46 | 93.59 | 93.62 | 432,008 | -2.61(-2.71%) |
Apr 13, 2022 | 94.59 | 96.57 | 94.46 | 96.22 | 505,388 | +1.73(+1.83%) |
Apr 12, 2022 | 96.53 | 97.11 | 94.08 | 94.49 | 307,739 | -0.43(-0.45%) |
Apr 11, 2022 | 96.10 | 96.17 | 94.82 | 94.91 | 595,032 | -2.37(-2.43%) |
Apr 08, 2022 | 98.56 | 98.56 | 97.12 | 97.28 | 218,184 | -1.73(-1.75%) |
Apr 07, 2022 | 98.34 | 99.66 | 97.43 | 99.02 | 337,459 | +0.34(+0.34%) |
Apr 06, 2022 | 99.66 | 99.88 | 97.93 | 98.68 | 478,540 | -2.85(-2.81%) |
Apr 05, 2022 | 103.68 | 103.87 | 101.20 | 101.53 | 409,660 | -2.54(-2.44%) |
Apr 04, 2022 | 102.04 | 104.11 | 102.04 | 104.07 | 412,327 | +2.26(+2.22%) |
Apr 01, 2022 | 102.21 | 102.55 | 100.69 | 101.81 | 325,403 | -0.28(-0.27%) |
Mar 31, 2022 | 103.79 | 103.85 | 102.05 | 102.09 | 424,731 | -1.74(-1.68%) |
Mar 30, 2022 | 104.82 | 105.15 | 103.31 | 103.83 | 300,582 | -1.63(-1.55%) |
Mar 29, 2022 | 104.60 | 105.61 | 103.80 | 105.47 | 773,136 | +2.00(+1.93%) |
Mar 28, 2022 | 101.71 | 103.46 | 101.35 | 103.46 | 352,836 | +1.27(+1.24%) |
Mar 25, 2022 | 102.53 | 102.60 | 100.96 | 102.20 | 600,893 | -0.21(-0.20%) |
Mar 24, 2022 | 100.14 | 102.42 | 99.78 | 102.40 | 657,414 | +2.85(+2.86%) |
Mar 23, 2022 | 100.12 | 101.25 | 99.43 | 99.55 | 364,121 | -1.61(-1.60%) |
Mar 22, 2022 | 99.28 | 101.82 | 99.20 | 101.17 | 961,501 | +1.76(+1.77%) |
Mar 21, 2022 | 99.25 | 100.01 | 97.98 | 99.40 | 339,113 | -0.19(-0.19%) |
Mar 18, 2022 | 96.97 | 99.73 | 96.63 | 99.59 | 807,072 | +2.18(+2.24%) |
Mar 17, 2022 | 95.65 | 97.41 | 95.33 | 97.41 | 661,488 | +1.07(+1.11%) |
Mar 16, 2022 | 93.97 | 96.35 | 92.76 | 96.34 | 514,758 | +3.57(+3.84%) |
Mar 15, 2022 | 90.60 | 93.01 | 90.11 | 92.78 | 575,804 | +2.87(+3.19%) |
Mar 14, 2022 | 91.59 | 92.54 | 89.63 | 89.91 | 920,169 | -2.28(-2.47%) |
Mar 11, 2022 | 95.18 | 95.18 | 92.06 | 92.18 | 389,422 | -2.10(-2.23%) |
Mar 10, 2022 | 94.33 | 94.57 | 92.91 | 94.28 | 340,999 | -1.60(-1.67%) |
Mar 09, 2022 | 94.49 | 96.29 | 93.82 | 95.89 | 522,668 | +4.03(+4.39%) |
Mar 08, 2022 | 91.87 | 94.78 | 90.59 | 91.86 | 4,585,117 | -0.27(-0.29%) |
Mar 07, 2022 | 96.05 | 96.43 | 92.06 | 92.12 | 1,030,584 | -3.85(-4.01%) |
Mar 04, 2022 | 97.28 | 97.80 | 95.31 | 95.98 | 504,548 | -1.91(-1.95%) |
Mar 03, 2022 | 100.22 | 100.22 | 97.38 | 97.89 | 330,060 | -1.58(-1.59%) |
Mar 02, 2022 | 98.15 | 99.90 | 97.27 | 99.47 | 403,880 | +1.96(+2.01%) |
Mar 01, 2022 | 99.01 | 99.58 | 96.81 | 97.51 | 467,543 | -1.66(-1.68%) |
Feb 28, 2022 | 98.00 | 99.69 | 97.54 | 99.18 | 486,137 | +0.13(+0.13%) |
Feb 25, 2022 | 98.05 | 99.08 | 97.34 | 99.05 | 687,465 | +1.25(+1.28%) |
Feb 24, 2022 | 90.73 | 97.95 | 90.54 | 97.80 | 1,053,003 | +3.91(+4.17%) |
Feb 23, 2022 | 97.25 | 97.63 | 93.85 | 93.89 | 521,754 | -2.37(-2.46%) |
Feb 22, 2022 | 96.30 | 98.05 | 95.22 | 96.25 | 517,775 | -0.91(-0.94%) |
Feb 18, 2022 | 97.17 | 0 | -1.35(-1.37%) | |||
Feb 17, 2022 | 101.00 | 101.09 | 98.41 | 98.51 | 501,288 | -3.66(-3.59%) |
Feb 16, 2022 | 101.61 | 102.46 | 100.49 | 102.18 | 264,242 | -0.26(-0.25%) |
Feb 15, 2022 | 101.22 | 102.49 | 101.01 | 102.43 | 361,723 | +2.74(+2.75%) |
Feb 14, 2022 | 99.36 | 100.63 | 98.60 | 99.69 | 448,064 | +0.02(+0.02%) |
Feb 11, 2022 | 103.33 | 103.83 | 99.21 | 99.67 | 514,813 | -3.47(-3.36%) |
Feb 10, 2022 | 103.77 | 105.75 | 102.65 | 103.14 | 331,853 | -2.52(-2.38%) |
Feb 09, 2022 | 104.39 | 105.66 | 103.99 | 105.65 | 513,273 | +2.58(+2.50%) |
Feb 08, 2022 | 101.34 | 103.39 | 101.27 | 103.08 | 410,820 | +1.21(+1.19%) |
Feb 07, 2022 | 103.08 | 103.74 | 101.50 | 101.87 | 373,954 | -0.93(-0.91%) |
Feb 04, 2022 | 101.55 | 103.78 | 100.92 | 102.80 | 369,804 | +0.98(+0.96%) |
Feb 03, 2022 | 103.62 | 101.53 | 101.82 | 471,919 | -4.74(-4.45%) | |
Feb 02, 2022 | 106.84 | 107.12 | 105.23 | 106.56 | 482,743 | +1.74(+1.66%) |