Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 91.58 | 92.10 | 88.25 | 88.54 | 974,157 | -3.67(-3.98%) |
Apr 28, 2022 | 90.07 | 92.66 | 89.14 | 92.21 | 1,428,901 | +3.56(+4.01%) |
Apr 27, 2022 | 86.22 | 89.18 | 85.00 | 88.66 | 1,589,057 | +3.47(+4.07%) |
Apr 26, 2022 | 87.13 | 87.94 | 85.19 | 85.19 | 1,084,957 | -2.70(-3.07%) |
Apr 25, 2022 | 87.03 | 88.08 | 85.53 | 87.89 | 1,240,035 | +0.12(+0.13%) |
Apr 22, 2022 | 90.39 | 90.65 | 87.59 | 87.77 | 809,044 | -3.34(-3.66%) |
Apr 21, 2022 | 93.55 | 94.12 | 90.67 | 91.11 | 1,053,849 | -1.32(-1.43%) |
Apr 20, 2022 | 90.51 | 92.76 | 90.51 | 92.43 | 920,543 | +2.87(+3.20%) |
Apr 19, 2022 | 88.03 | 89.63 | 87.92 | 89.56 | 877,417 | +2.00(+2.28%) |
Apr 18, 2022 | 87.76 | 88.65 | 87.17 | 87.56 | 473,026 | -0.25(-0.28%) |
Apr 14, 2022 | 88.51 | 88.96 | 87.75 | 87.81 | 753,210 | -0.38(-0.44%) |
Apr 13, 2022 | 87.00 | 88.40 | 87.00 | 88.19 | 630,804 | +0.98(+1.13%) |
Apr 12, 2022 | 88.16 | 88.91 | 87.02 | 87.21 | 636,259 | -0.44(-0.51%) |
Apr 11, 2022 | 88.07 | 89.72 | 87.53 | 87.65 | 891,598 | -0.30(-0.34%) |
Apr 08, 2022 | 89.37 | 89.37 | 87.23 | 87.95 | 1,187,191 | -1.28(-1.43%) |
Apr 07, 2022 | 88.70 | 89.71 | 87.74 | 89.23 | 1,039,319 | -0.33(-0.36%) |
Apr 06, 2022 | 88.07 | 89.72 | 88.05 | 89.55 | 1,191,763 | +0.82(+0.92%) |
Apr 05, 2022 | 91.74 | 92.20 | 87.99 | 88.74 | 1,865,872 | -3.50(-3.79%) |
Apr 04, 2022 | 93.98 | 94.21 | 92.08 | 92.23 | 1,220,479 | -1.75(-1.87%) |
Apr 01, 2022 | 95.63 | 95.84 | 92.87 | 93.99 | 983,877 | -0.72(-0.76%) |
Mar 31, 2022 | 96.85 | 97.67 | 94.52 | 94.70 | 1,291,448 | -2.89(-2.96%) |
Mar 30, 2022 | 98.05 | 98.44 | 96.78 | 97.59 | 848,226 | -0.47(-0.48%) |
Mar 29, 2022 | 97.37 | 98.52 | 96.51 | 98.06 | 1,376,924 | +1.29(+1.33%) |
Mar 28, 2022 | 95.40 | 97.00 | 95.38 | 96.77 | 1,633,346 | +1.12(+1.17%) |
Mar 25, 2022 | 95.52 | 96.33 | 94.61 | 95.65 | 1,409,484 | +0.18(+0.19%) |
Mar 24, 2022 | 94.59 | 95.52 | 94.17 | 95.47 | 919,390 | +1.23(+1.31%) |
Mar 23, 2022 | 93.76 | 95.12 | 93.35 | 94.24 | 938,792 | +0.01(+0.01%) |
Mar 22, 2022 | 95.07 | 96.58 | 93.91 | 94.23 | 1,133,430 | -0.84(-0.88%) |
Mar 21, 2022 | 94.90 | 96.76 | 94.52 | 95.07 | 1,446,547 | +0.37(+0.40%) |
Mar 18, 2022 | 92.78 | 94.95 | 92.18 | 94.69 | 2,870,238 | +1.91(+2.06%) |
Mar 17, 2022 | 91.24 | 92.81 | 91.15 | 92.78 | 1,040,899 | +0.57(+0.62%) |
Mar 16, 2022 | 89.03 | 92.23 | 88.62 | 92.21 | 1,279,913 | +3.94(+4.46%) |
Mar 15, 2022 | 88.63 | 88.75 | 87.38 | 88.27 | 759,237 | +0.57(+0.65%) |
Mar 14, 2022 | 88.60 | 88.85 | 87.14 | 87.70 | 1,191,757 | +0.02(+0.02%) |
Mar 11, 2022 | 88.65 | 89.09 | 87.55 | 87.68 | 1,337,613 | +0.04(+0.04%) |
Mar 10, 2022 | 89.66 | 85.67 | 87.64 | 1,252,403 | -3.85(-4.21%) | |
Mar 09, 2022 | 92.65 | 93.42 | 91.13 | 91.49 | 1,593,967 | -0.03(-0.03%) |
Mar 08, 2022 | 89.67 | 93.11 | 88.58 | 91.52 | 1,660,830 | +2.98(+3.37%) |
Mar 07, 2022 | 90.05 | 90.21 | 88.42 | 88.54 | 1,887,027 | -1.62(-1.80%) |
Mar 04, 2022 | 89.81 | 90.57 | 88.07 | 90.16 | 1,285,327 | -1.47(-1.60%) |
Mar 03, 2022 | 91.42 | 92.30 | 90.19 | 91.63 | 943,176 | -0.14(-0.15%) |
Mar 02, 2022 | 88.47 | 92.50 | 87.60 | 91.77 | 1,814,917 | +4.33(+4.96%) |
Mar 01, 2022 | 91.09 | 91.09 | 85.53 | 87.44 | 2,006,659 | -3.97(-4.34%) |
Feb 28, 2022 | 91.57 | 92.70 | 90.09 | 91.41 | 1,552,051 | -1.54(-1.65%) |
Feb 25, 2022 | 91.87 | 93.23 | 91.53 | 92.94 | 1,490,174 | +1.38(+1.51%) |
Feb 24, 2022 | 88.04 | 91.82 | 87.30 | 91.56 | 1,321,242 | +1.67(+1.86%) |
Feb 23, 2022 | 93.91 | 93.91 | 89.65 | 89.89 | 1,653,157 | -3.19(-3.42%) |
Feb 22, 2022 | 95.02 | 95.80 | 92.67 | 93.07 | 1,736,706 | -2.15(-2.26%) |
Feb 18, 2022 | 95.23 | 0 | +0.81(+0.85%) | |||
Feb 17, 2022 | 93.40 | 94.79 | 91.53 | 94.42 | 2,467,314 | +0.52(+0.55%) |
Feb 16, 2022 | 87.66 | 94.26 | 87.02 | 93.90 | 2,283,552 | +5.68(+6.44%) |
Feb 15, 2022 | 87.19 | 88.77 | 86.92 | 88.22 | 1,174,679 | +2.21(+2.57%) |
Feb 14, 2022 | 86.44 | 86.83 | 85.05 | 86.01 | 1,181,045 | -0.33(-0.39%) |
Feb 11, 2022 | 88.55 | 89.23 | 85.67 | 86.34 | 1,292,585 | -2.03(-2.29%) |
Feb 10, 2022 | 89.90 | 90.80 | 87.80 | 88.36 | 1,087,051 | -2.73(-3.00%) |
Feb 09, 2022 | 89.67 | 91.62 | 89.67 | 91.10 | 818,595 | +2.29(+2.58%) |
Feb 08, 2022 | 87.78 | 89.10 | 87.30 | 88.81 | 644,650 | +1.77(+2.03%) |
Feb 07, 2022 | 86.59 | 88.06 | 85.51 | 87.04 | 1,067,300 | +0.58(+0.67%) |
Feb 04, 2022 | 86.91 | 87.62 | 85.58 | 86.46 | 767,950 | -0.98(-1.12%) |
Feb 03, 2022 | 88.59 | 87.17 | 87.44 | 722,236 | -1.75(-1.96%) | |
Feb 02, 2022 | 87.97 | 89.83 | 87.31 | 89.19 | 582,512 | +0.88(+1.00%) |