Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 93.09 | 94.53 | 91.08 | 91.37 | 80,099 | -2.05(-2.19%) |
Apr 28, 2022 | 92.85 | 93.83 | 90.88 | 93.42 | 46,085 | +1.18(+1.28%) |
Apr 27, 2022 | 92.00 | 93.94 | 91.09 | 92.24 | 85,874 | +0.25(+0.27%) |
Apr 26, 2022 | 94.08 | 94.59 | 91.29 | 92.00 | 141,831 | -3.49(-3.65%) |
Apr 25, 2022 | 95.55 | 95.69 | 93.06 | 95.48 | 68,999 | -1.18(-1.22%) |
Apr 22, 2022 | 97.68 | 97.68 | 95.97 | 96.66 | 65,018 | -1.60(-1.63%) |
Apr 21, 2022 | 99.86 | 99.96 | 97.85 | 98.26 | 62,425 | -1.11(-1.11%) |
Apr 20, 2022 | 98.30 | 100.60 | 98.30 | 99.37 | 51,943 | +2.21(+2.27%) |
Apr 19, 2022 | 94.59 | 98.04 | 94.59 | 97.16 | 120,937 | +2.48(+2.62%) |
Apr 18, 2022 | 95.56 | 96.58 | 93.87 | 94.68 | 79,230 | -1.31(-1.37%) |
Apr 14, 2022 | 95.91 | 96.88 | 95.54 | 95.99 | 77,973 | +0.57(+0.60%) |
Apr 13, 2022 | 94.11 | 96.11 | 94.11 | 95.43 | 70,278 | +1.08(+1.14%) |
Apr 12, 2022 | 93.98 | 96.07 | 93.52 | 94.35 | 91,092 | +1.37(+1.48%) |
Apr 11, 2022 | 91.89 | 94.45 | 91.89 | 92.98 | 68,396 | +0.40(+0.43%) |
Apr 08, 2022 | 92.37 | 94.87 | 91.86 | 92.57 | 117,005 | +0.07(+0.07%) |
Apr 07, 2022 | 91.44 | 92.81 | 90.35 | 92.50 | 141,640 | +1.17(+1.28%) |
Apr 06, 2022 | 91.57 | 92.29 | 90.57 | 91.34 | 92,363 | -1.34(-1.45%) |
Apr 05, 2022 | 96.78 | 96.78 | 92.30 | 92.68 | 114,965 | -4.40(-4.53%) |
Apr 04, 2022 | 97.57 | 97.57 | 95.20 | 97.08 | 78,113 | -1.15(-1.17%) |
Apr 01, 2022 | 95.86 | 98.50 | 95.12 | 98.23 | 128,597 | +2.43(+2.54%) |
Mar 31, 2022 | 95.68 | 96.69 | 94.94 | 95.80 | 118,286 | -0.26(-0.28%) |
Mar 30, 2022 | 98.54 | 99.32 | 95.96 | 96.06 | 60,199 | -2.23(-2.26%) |
Mar 29, 2022 | 98.44 | 100.33 | 98.02 | 98.29 | 110,360 | +1.58(+1.63%) |
Mar 28, 2022 | 100.05 | 100.11 | 95.77 | 96.71 | 77,767 | -4.06(-4.03%) |
Mar 25, 2022 | 99.79 | 101.29 | 99.65 | 100.77 | 83,663 | +0.94(+0.94%) |
Mar 24, 2022 | 98.99 | 99.99 | 98.13 | 99.83 | 79,652 | +1.17(+1.18%) |
Mar 23, 2022 | 100.69 | 101.45 | 98.32 | 98.66 | 106,166 | -2.61(-2.57%) |
Mar 22, 2022 | 105.05 | 105.81 | 101.10 | 101.27 | 182,680 | -2.98(-2.86%) |
Mar 21, 2022 | 105.67 | 106.53 | 103.77 | 104.25 | 92,329 | -1.69(-1.59%) |
Mar 18, 2022 | 105.22 | 106.48 | 102.67 | 105.93 | 181,515 | +1.05(+1.00%) |
Mar 17, 2022 | 103.06 | 105.86 | 103.06 | 104.89 | 62,814 | +0.48(+0.46%) |
Mar 16, 2022 | 102.52 | 104.44 | 101.71 | 104.41 | 70,138 | +2.94(+2.90%) |
Mar 15, 2022 | 100.74 | 102.15 | 99.59 | 101.46 | 104,685 | +1.11(+1.10%) |
Mar 14, 2022 | 99.92 | 100.41 | 98.85 | 100.36 | 86,225 | +1.18(+1.19%) |
Mar 11, 2022 | 99.46 | 101.19 | 99.12 | 99.18 | 54,422 | +0.10(+0.10%) |
Mar 10, 2022 | 98.03 | 99.52 | 97.65 | 99.08 | 63,116 | -0.86(-0.86%) |
Mar 09, 2022 | 96.63 | 100.26 | 96.63 | 99.94 | 124,112 | +5.49(+5.81%) |
Mar 08, 2022 | 95.02 | 95.75 | 92.16 | 94.46 | 138,275 | -0.39(-0.41%) |
Mar 07, 2022 | 101.03 | 101.03 | 94.42 | 94.85 | 119,449 | -6.12(-6.06%) |
Mar 04, 2022 | 104.45 | 104.71 | 99.92 | 100.96 | 97,831 | -5.64(-5.29%) |
Mar 03, 2022 | 106.10 | 106.75 | 105.03 | 106.60 | 95,886 | +1.08(+1.02%) |
Mar 02, 2022 | 104.30 | 106.78 | 104.30 | 105.52 | 82,610 | +2.27(+2.20%) |
Mar 01, 2022 | 107.62 | 108.32 | 102.47 | 103.25 | 113,034 | -4.73(-4.38%) |
Feb 28, 2022 | 105.30 | 108.23 | 105.30 | 107.98 | 125,712 | +1.17(+1.10%) |
Feb 25, 2022 | 104.40 | 107.02 | 105.13 | 106.81 | 75,979 | +2.64(+2.53%) |
Feb 24, 2022 | 103.64 | 104.70 | 102.07 | 104.17 | 133,665 | -1.02(-0.97%) |
Feb 23, 2022 | 110.43 | 110.83 | 104.78 | 105.19 | 115,570 | -4.37(-3.99%) |
Feb 22, 2022 | 110.76 | 111.94 | 107.00 | 109.56 | 184,851 | +0.94(+0.86%) |
Feb 18, 2022 | 108.62 | 0 | +0.86(+0.80%) | |||
Feb 17, 2022 | 107.25 | 109.31 | 105.57 | 107.76 | 87,855 | -0.64(-0.59%) |
Feb 16, 2022 | 105.31 | 109.04 | 105.00 | 108.39 | 80,450 | +2.42(+2.28%) |
Feb 15, 2022 | 103.64 | 106.46 | 101.68 | 105.98 | 98,816 | +2.86(+2.78%) |
Feb 14, 2022 | 101.59 | 103.45 | 101.44 | 103.11 | 115,571 | +1.41(+1.38%) |
Feb 11, 2022 | 99.75 | 102.15 | 99.66 | 101.71 | 165,059 | +1.98(+1.98%) |
Feb 10, 2022 | 99.17 | 100.90 | 99.03 | 99.73 | 105,119 | -0.94(-0.93%) |
Feb 09, 2022 | 100.36 | 100.95 | 99.94 | 100.67 | 140,129 | +0.87(+0.87%) |
Feb 08, 2022 | 98.16 | 100.18 | 97.36 | 99.80 | 165,007 | +1.64(+1.67%) |
Feb 07, 2022 | 98.36 | 98.96 | 96.74 | 98.16 | 124,234 | -0.27(-0.28%) |
Feb 04, 2022 | 101.31 | 101.31 | 97.39 | 98.43 | 141,836 | -3.70(-3.62%) |
Feb 03, 2022 | 102.13 | 101.50 | 102.13 | 99,934 | -1.04(-1.00%) | |
Feb 02, 2022 | 103.14 | 104.18 | 101.04 | 103.16 | 95,797 | -0.28(-0.27%) |