Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 88.63 | 89.49 | 86.16 | 86.38 | 1,822,618 | -3.33(-3.71%) |
Apr 28, 2022 | 89.20 | 91.18 | 88.52 | 89.70 | 1,682,618 | +1.46(+1.66%) |
Apr 27, 2022 | 88.31 | 90.58 | 87.87 | 88.24 | 2,155,745 | -0.48(-0.55%) |
Apr 26, 2022 | 92.71 | 93.16 | 88.00 | 88.73 | 3,028,634 | -2.84(-3.10%) |
Apr 25, 2022 | 88.03 | 91.76 | 88.03 | 91.57 | 2,490,906 | +2.74(+3.09%) |
Apr 22, 2022 | 89.50 | 90.80 | 88.57 | 88.82 | 2,091,739 | -1.15(-1.28%) |
Apr 21, 2022 | 93.04 | 94.40 | 89.86 | 89.98 | 2,031,519 | -4.20(-4.46%) |
Apr 20, 2022 | 94.48 | 95.25 | 93.71 | 94.18 | 1,894,110 | +0.36(+0.38%) |
Apr 19, 2022 | 91.77 | 94.17 | 91.66 | 93.83 | 1,041,915 | +2.21(+2.41%) |
Apr 18, 2022 | 92.47 | 92.99 | 91.26 | 91.62 | 1,095,519 | -0.85(-0.92%) |
Apr 14, 2022 | 93.51 | 93.89 | 92.44 | 92.47 | 1,042,811 | -0.30(-0.32%) |
Apr 13, 2022 | 91.36 | 92.89 | 91.09 | 92.76 | 1,768,167 | +0.87(+0.95%) |
Apr 12, 2022 | 93.39 | 94.29 | 91.82 | 91.89 | 1,587,601 | -1.39(-1.49%) |
Apr 11, 2022 | 93.92 | 94.67 | 93.22 | 93.28 | 1,484,325 | -1.55(-1.63%) |
Apr 08, 2022 | 94.81 | 95.95 | 93.83 | 94.83 | 962,873 | -0.52(-0.55%) |
Apr 07, 2022 | 95.46 | 95.91 | 94.04 | 95.36 | 1,060,132 | -0.23(-0.24%) |
Apr 06, 2022 | 97.45 | 97.62 | 94.91 | 95.58 | 2,090,795 | -2.79(-2.84%) |
Apr 05, 2022 | 99.15 | 100.06 | 97.96 | 98.38 | 1,349,890 | -0.93(-0.93%) |
Apr 04, 2022 | 99.65 | 100.68 | 99.23 | 99.31 | 1,524,758 | +0.02(+0.02%) |
Apr 01, 2022 | 101.56 | 101.96 | 98.65 | 99.29 | 1,319,612 | -2.70(-2.65%) |
Mar 31, 2022 | 102.73 | 103.35 | 101.97 | 101.99 | 1,134,965 | -0.46(-0.45%) |
Mar 30, 2022 | 103.63 | 103.63 | 102.14 | 102.45 | 835,009 | -0.55(-0.54%) |
Mar 29, 2022 | 103.00 | 103.63 | 102.23 | 103.01 | 1,189,820 | +1.68(+1.66%) |
Mar 28, 2022 | 99.30 | 101.44 | 99.30 | 101.33 | 1,603,362 | +1.68(+1.68%) |
Mar 25, 2022 | 100.88 | 101.55 | 98.59 | 99.65 | 1,745,716 | -1.23(-1.22%) |
Mar 24, 2022 | 100.31 | 100.91 | 99.84 | 100.88 | 953,646 | +0.83(+0.83%) |
Mar 23, 2022 | 100.94 | 100.94 | 99.09 | 100.06 | 1,434,383 | -1.29(-1.28%) |
Mar 22, 2022 | 101.44 | 102.59 | 100.62 | 101.35 | 1,051,278 | +0.13(+0.13%) |
Mar 21, 2022 | 101.06 | 101.82 | 99.84 | 101.22 | 1,285,282 | -0.53(-0.52%) |
Mar 18, 2022 | 99.74 | 102.18 | 99.74 | 101.75 | 2,537,599 | -1.02(-0.99%) |
Mar 17, 2022 | 100.62 | 103.16 | 99.98 | 102.77 | 1,388,024 | +1.12(+1.10%) |
Mar 16, 2022 | 97.76 | 102.17 | 97.76 | 101.65 | 2,435,739 | +4.42(+4.55%) |
Mar 15, 2022 | 96.13 | 98.26 | 95.51 | 97.23 | 1,169,914 | +2.49(+2.63%) |
Mar 14, 2022 | 94.52 | 95.57 | 94.01 | 94.75 | 1,630,097 | +0.32(+0.33%) |
Mar 11, 2022 | 94.97 | 95.58 | 93.76 | 94.43 | 1,425,463 | +0.00(+0.00%) |
Mar 10, 2022 | 91.82 | 94.81 | 91.44 | 94.43 | 1,237,865 | +0.90(+0.96%) |
Mar 09, 2022 | 92.25 | 94.63 | 92.03 | 93.53 | 1,428,137 | +3.14(+3.48%) |
Mar 08, 2022 | 90.59 | 92.15 | 89.21 | 90.39 | 2,332,222 | -0.69(-0.76%) |
Mar 07, 2022 | 94.59 | 94.83 | 90.61 | 91.08 | 2,395,808 | -3.79(-3.99%) |
Mar 04, 2022 | 92.47 | 95.21 | 91.88 | 94.86 | 1,851,351 | +1.98(+2.13%) |
Mar 03, 2022 | 94.13 | 94.38 | 92.09 | 92.88 | 2,196,701 | -0.44(-0.48%) |
Mar 02, 2022 | 92.18 | 94.09 | 91.37 | 93.33 | 2,542,337 | +2.81(+3.10%) |
Mar 01, 2022 | 89.48 | 91.33 | 89.09 | 90.52 | 1,747,864 | +1.04(+1.16%) |
Feb 28, 2022 | 88.94 | 90.54 | 88.42 | 89.48 | 2,473,726 | -0.57(-0.64%) |
Feb 25, 2022 | 86.95 | 90.09 | 86.92 | 90.05 | 3,436,615 | +3.20(+3.69%) |
Feb 24, 2022 | 82.71 | 87.48 | 82.29 | 86.85 | 4,657,929 | +1.94(+2.29%) |
Feb 23, 2022 | 89.44 | 89.74 | 84.70 | 84.91 | 4,357,813 | -5.30(-5.88%) |
Feb 22, 2022 | 87.69 | 92.12 | 87.69 | 90.21 | 5,152,018 | -6.20(-6.43%) |
Feb 18, 2022 | 96.41 | 0 | -0.50(-0.52%) | |||
Feb 17, 2022 | 99.54 | 100.06 | 96.72 | 96.92 | 1,204,190 | -3.49(-3.48%) |
Feb 16, 2022 | 99.99 | 100.66 | 98.47 | 100.41 | 1,032,025 | -0.22(-0.22%) |
Feb 15, 2022 | 100.73 | 101.52 | 99.56 | 100.62 | 873,868 | +1.46(+1.47%) |
Feb 14, 2022 | 99.70 | 100.98 | 98.19 | 99.16 | 1,261,553 | -1.11(-1.11%) |
Feb 11, 2022 | 102.41 | 102.94 | 99.73 | 100.28 | 1,338,071 | -2.16(-2.11%) |
Feb 10, 2022 | 101.37 | 103.75 | 100.78 | 102.44 | 2,010,825 | -1.16(-1.12%) |
Feb 09, 2022 | 101.86 | 103.64 | 101.66 | 103.60 | 1,213,776 | +3.26(+3.25%) |
Feb 08, 2022 | 98.31 | 100.78 | 97.64 | 100.34 | 1,101,571 | +1.44(+1.46%) |
Feb 07, 2022 | 99.58 | 100.39 | 98.72 | 98.90 | 725,289 | +0.05(+0.05%) |
Feb 04, 2022 | 98.68 | 99.76 | 97.78 | 98.85 | 915,873 | -0.25(-0.25%) |
Feb 03, 2022 | 101.08 | 101.45 | 98.78 | 99.09 | 1,441,127 | -3.70(-3.60%) |
Feb 02, 2022 | 102.05 | 103.00 | 101.54 | 102.79 | 1,162,783 | +1.14(+1.13%) |