Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 89.69 | 90.42 | 88.23 | 88.24 | 1,043,006 | -1.30(-1.45%) |
Apr 28, 2022 | 88.61 | 89.71 | 87.83 | 89.54 | 831,648 | +1.44(+1.63%) |
Apr 27, 2022 | 88.11 | 88.83 | 87.50 | 88.10 | 1,510,158 | +0.52(+0.59%) |
Apr 26, 2022 | 89.70 | 89.72 | 87.58 | 87.58 | 1,096,793 | -2.97(-3.28%) |
Apr 25, 2022 | 89.99 | 90.62 | 89.39 | 90.55 | 986,485 | -0.23(-0.25%) |
Apr 22, 2022 | 92.08 | 92.19 | 90.67 | 90.78 | 756,648 | -1.31(-1.42%) |
Apr 21, 2022 | 94.32 | 94.42 | 91.91 | 92.09 | 807,291 | -0.97(-1.05%) |
Apr 20, 2022 | 92.99 | 93.51 | 92.79 | 93.06 | 621,820 | +0.64(+0.70%) |
Apr 19, 2022 | 91.24 | 92.54 | 91.24 | 92.42 | 850,282 | +0.32(+0.35%) |
Apr 18, 2022 | 92.16 | 92.81 | 91.92 | 92.10 | 725,692 | -0.77(-0.83%) |
Apr 14, 2022 | 93.88 | 93.98 | 92.87 | 92.87 | 711,536 | -0.76(-0.81%) |
Apr 13, 2022 | 92.61 | 93.73 | 92.43 | 93.63 | 654,126 | +1.15(+1.24%) |
Apr 12, 2022 | 93.41 | 93.81 | 92.28 | 92.48 | 645,569 | -0.89(-0.95%) |
Apr 11, 2022 | 93.88 | 94.19 | 93.31 | 93.37 | 717,881 | -1.47(-1.55%) |
Apr 08, 2022 | 94.72 | 95.31 | 94.42 | 94.84 | 654,697 | -0.49(-0.51%) |
Apr 07, 2022 | 95.11 | 95.62 | 94.49 | 95.33 | 556,750 | +0.31(+0.33%) |
Apr 06, 2022 | 95.12 | 95.50 | 94.35 | 95.02 | 1,887,658 | -1.64(-1.70%) |
Apr 05, 2022 | 97.58 | 97.69 | 96.25 | 96.66 | 931,424 | -1.12(-1.15%) |
Apr 04, 2022 | 97.12 | 97.97 | 96.86 | 97.78 | 472,551 | +0.82(+0.85%) |
Apr 01, 2022 | 96.73 | 97.00 | 96.26 | 96.96 | 496,710 | +0.69(+0.72%) |
Mar 31, 2022 | 97.23 | 97.64 | 96.16 | 96.27 | 676,987 | -1.63(-1.66%) |
Mar 30, 2022 | 98.08 | 98.41 | 97.57 | 97.90 | 1,378,748 | -0.67(-0.68%) |
Mar 29, 2022 | 98.70 | 99.07 | 97.75 | 98.57 | 834,802 | +2.49(+2.59%) |
Mar 28, 2022 | 95.52 | 96.13 | 95.21 | 96.08 | 668,396 | -0.09(-0.09%) |
Mar 25, 2022 | 96.28 | 96.52 | 95.46 | 96.17 | 422,899 | -0.26(-0.27%) |
Mar 24, 2022 | 95.91 | 96.45 | 95.51 | 96.43 | 953,574 | +1.04(+1.09%) |
Mar 23, 2022 | 95.74 | 96.13 | 95.37 | 95.39 | 770,939 | -1.55(-1.60%) |
Mar 22, 2022 | 96.27 | 97.09 | 96.18 | 96.94 | 1,278,668 | +0.89(+0.93%) |
Mar 21, 2022 | 96.47 | 96.76 | 95.55 | 96.05 | 852,895 | -1.19(-1.22%) |
Mar 18, 2022 | 95.05 | 97.37 | 94.94 | 97.24 | 814,140 | +1.60(+1.67%) |
Mar 17, 2022 | 94.56 | 95.99 | 94.53 | 95.64 | 1,350,274 | +0.84(+0.89%) |
Mar 16, 2022 | 92.98 | 94.83 | 92.30 | 94.80 | 1,130,268 | +3.99(+4.39%) |
Mar 15, 2022 | 90.20 | 90.98 | 89.85 | 90.81 | 2,047,862 | +0.93(+1.03%) |
Mar 14, 2022 | 90.38 | 91.16 | 89.59 | 89.88 | 2,778,595 | +0.89(+1.00%) |
Mar 11, 2022 | 90.94 | 91.11 | 88.89 | 88.99 | 18,200,048 | -1.26(-1.40%) |
Mar 10, 2022 | 90.22 | 89.76 | 90.25 | 1,212,512 | -1.56(-1.70%) | |
Mar 09, 2022 | 90.76 | 92.40 | 90.08 | 91.81 | 1,625,616 | +4.06(+4.63%) |
Mar 08, 2022 | 87.91 | 89.69 | 86.43 | 87.75 | 1,402,882 | +0.45(+0.52%) |
Mar 07, 2022 | 89.67 | 89.97 | 86.90 | 87.30 | 1,265,110 | -3.15(-3.48%) |
Mar 04, 2022 | 90.57 | 90.84 | 89.62 | 90.45 | 1,377,181 | -2.60(-2.79%) |
Mar 03, 2022 | 94.73 | 94.77 | 92.79 | 93.05 | 1,525,577 | -1.92(-2.02%) |
Mar 02, 2022 | 94.40 | 95.31 | 94.19 | 94.97 | 849,057 | +0.95(+1.01%) |
Mar 01, 2022 | 95.73 | 95.91 | 93.55 | 94.02 | 787,596 | -1.95(-2.03%) |
Feb 28, 2022 | 95.67 | 97.23 | 95.41 | 95.97 | 1,342,348 | -1.23(-1.27%) |
Feb 25, 2022 | 95.83 | 97.26 | 95.81 | 97.20 | 925,869 | +2.23(+2.35%) |
Feb 24, 2022 | 91.36 | 95.21 | 91.36 | 94.97 | 1,962,172 | -0.07(-0.07%) |
Feb 23, 2022 | 97.21 | 97.21 | 94.85 | 95.04 | 567,406 | -1.03(-1.07%) |
Feb 22, 2022 | 96.36 | 97.01 | 95.42 | 96.07 | 916,560 | -1.04(-1.07%) |
Feb 18, 2022 | 97.11 | 0 | -0.56(-0.57%) | |||
Feb 17, 2022 | 98.86 | 98.86 | 97.61 | 97.67 | 649,341 | -1.79(-1.80%) |
Feb 16, 2022 | 98.76 | 99.73 | 98.52 | 99.46 | 842,439 | +0.19(+0.19%) |
Feb 15, 2022 | 98.60 | 99.34 | 98.37 | 99.27 | 730,428 | +2.46(+2.54%) |
Feb 14, 2022 | 97.03 | 97.30 | 96.16 | 96.81 | 1,068,205 | -0.56(-0.58%) |
Feb 11, 2022 | 99.60 | 99.73 | 97.08 | 97.37 | 946,931 | -2.09(-2.10%) |
Feb 10, 2022 | 99.47 | 101.10 | 99.23 | 99.46 | 781,738 | -1.90(-1.87%) |
Feb 09, 2022 | 100.94 | 101.41 | 100.86 | 101.36 | 793,874 | +2.24(+2.26%) |
Feb 08, 2022 | 98.59 | 99.29 | 98.25 | 99.12 | 657,117 | +0.08(+0.08%) |
Feb 07, 2022 | 99.14 | 99.63 | 98.94 | 99.04 | 865,329 | -0.14(-0.14%) |
Feb 04, 2022 | 99.04 | 99.71 | 98.55 | 99.18 | 794,898 | +0.26(+0.26%) |
Feb 03, 2022 | 99.89 | 98.79 | 98.92 | 1,299,210 | -2.61(-2.57%) | |
Feb 02, 2022 | 101.87 | 102.03 | 101.14 | 101.53 | 1,384,181 | +0.93(+0.92%) |